Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.45 | 14.00 | 13.45 | 13.95 | 8,400 | +0.54(+4.03%) |
May 29, 2008 | 13.57 | 14.49 | 13.35 | 13.41 | 17,498 | -0.19(-1.40%) |
May 28, 2008 | 13.30 | 13.89 | 13.30 | 13.60 | 9,575 | +0.11(+0.82%) |
May 27, 2008 | 13.89 | 13.89 | 13.15 | 13.49 | 10,483 | -0.43(-3.09%) |
May 26, 2008 | 14.16 | 14.20 | 13.25 | 13.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.16 | 14.20 | 13.25 | 13.92 | 11,040 | -0.13(-0.93%) |
May 22, 2008 | 14.10 | 14.36 | 12.55 | 14.05 | 45,177 | +0.05(+0.36%) |
May 21, 2008 | 15.28 | 16.95 | 13.92 | 14.00 | 171,228 | -0.90(-6.04%) |
May 20, 2008 | 13.44 | 16.95 | 13.40 | 14.90 | 203,489 | +1.60(+12.03%) |
May 19, 2008 | 13.48 | 13.65 | 13.09 | 13.30 | 7,753 | +0.00(+0.00%) |
May 16, 2008 | 13.45 | 13.45 | 12.88 | 13.30 | 7,481 | +0.10(+0.76%) |
May 15, 2008 | 12.06 | 13.50 | 12.06 | 13.20 | 15,050 | +1.25(+10.46%) |
May 14, 2008 | 11.54 | 12.00 | 11.54 | 11.95 | 7,000 | +0.45(+3.91%) |
May 13, 2008 | 11.71 | 11.80 | 10.95 | 11.50 | 8,400 | -0.03(-0.26%) |
May 12, 2008 | 11.66 | 11.85 | 11.22 | 11.53 | 6,300 | +0.13(+1.14%) |
May 09, 2008 | 11.42 | 11.45 | 11.32 | 11.40 | 300 | -0.02(-0.15%) |
May 08, 2008 | 11.17 | 11.61 | 11.15 | 11.42 | 10,700 | +0.17(+1.49%) |
May 07, 2008 | 11.47 | 11.95 | 11.25 | 11.25 | 5,750 | -0.13(-1.14%) |
May 06, 2008 | 11.24 | 11.52 | 11.15 | 11.38 | 8,650 | +0.05(+0.44%) |
May 05, 2008 | 10.83 | 11.33 | 10.80 | 11.33 | 4,813 | +0.34(+3.09%) |
May 02, 2008 | 11.07 | 11.15 | 10.85 | 10.99 | 3,300 | +0.08(+0.73%) |
May 01, 2008 | 10.88 | 11.15 | 10.86 | 10.91 | 3,679 | -0.11(-1.00%) |
Apr 30, 2008 | 11.06 | 11.06 | 11.00 | 11.02 | 6,400 | -0.08(-0.72%) |
Apr 29, 2008 | 11.16 | 11.19 | 11.10 | 11.10 | 4,737 | -0.12(-1.07%) |
Apr 28, 2008 | 11.14 | 11.22 | 10.89 | 11.22 | 9,458 | +0.17(+1.54%) |
Apr 25, 2008 | 10.68 | 11.05 | 10.68 | 11.05 | 16,500 | +0.44(+4.15%) |
Apr 24, 2008 | 10.73 | 11.00 | 10.61 | 10.61 | 5,000 | -0.10(-0.93%) |
Apr 23, 2008 | 11.04 | 11.04 | 10.70 | 10.71 | 5,100 | -0.24(-2.19%) |
Apr 22, 2008 | 11.05 | 11.05 | 10.95 | 10.95 | 2,600 | -0.05(-0.45%) |
Apr 21, 2008 | 10.73 | 11.05 | 10.73 | 11.00 | 8,368 | +0.00(+0.00%) |
Apr 18, 2008 | 9.750 | 11.15 | 9.750 | 11.00 | 6,800 | +0.40(+3.77%) |
Apr 17, 2008 | 10.46 | 10.67 | 10.46 | 10.60 | 6,000 | +0.23(+2.22%) |
Apr 16, 2008 | 9.850 | 10.50 | 9.800 | 10.37 | 13,200 | +0.42(+4.22%) |
Apr 15, 2008 | 10.05 | 10.05 | 9.950 | 9.950 | 1,800 | -0.05(-0.50%) |
Apr 14, 2008 | 9.430 | 10.44 | 9.110 | 10.00 | 14,400 | +0.44(+4.60%) |
Apr 11, 2008 | 9.250 | 9.570 | 9.250 | 9.560 | 3,700 | +0.27(+2.91%) |
Apr 10, 2008 | 9.590 | 9.740 | 9.170 | 9.290 | 2,800 | -0.35(-3.63%) |
Apr 09, 2008 | 9.580 | 9.800 | 9.570 | 9.640 | 3,500 | -0.04(-0.41%) |
Apr 08, 2008 | 9.990 | 9.990 | 9.450 | 9.680 | 7,400 | -0.27(-2.71%) |
Apr 07, 2008 | 10.35 | 10.35 | 9.950 | 9.950 | 3,900 | -0.25(-2.45%) |
Apr 04, 2008 | 10.84 | 11.00 | 10.06 | 10.20 | 6,200 | -0.78(-7.10%) |
Apr 03, 2008 | 10.96 | 10.99 | 10.82 | 10.98 | 4,200 | +0.08(+0.73%) |
Apr 02, 2008 | 10.99 | 10.99 | 10.90 | 10.90 | 600 | -0.09(-0.82%) |
Apr 01, 2008 | 10.69 | 11.00 | 10.69 | 10.99 | 7,200 | +0.08(+0.73%) |
Mar 31, 2008 | 10.61 | 11.18 | 10.61 | 10.91 | 7,536 | -0.01(-0.09%) |
Mar 28, 2008 | 10.98 | 11.19 | 10.88 | 10.92 | 9,900 | +0.02(+0.18%) |
Mar 27, 2008 | 10.98 | 11.19 | 10.00 | 10.90 | 11,200 | +0.25(+2.35%) |
Mar 26, 2008 | 10.82 | 11.18 | 10.65 | 10.65 | 3,500 | -0.53(-4.74%) |
Mar 25, 2008 | 9.650 | 11.20 | 9.650 | 11.18 | 9,500 | +1.44(+14.78%) |
Mar 24, 2008 | 9.120 | 10.00 | 9.120 | 9.740 | 18,900 | +0.67(+7.39%) |
Mar 21, 2008 | 8.680 | 9.070 | 8.650 | 9.070 | 66,911 | +0.00(+0.00%) |
Mar 20, 2008 | 8.680 | 9.070 | 8.650 | 9.070 | 66,911 | +0.30(+3.42%) |
Mar 19, 2008 | 8.620 | 9.350 | 8.620 | 8.770 | 14,945 | -0.27(-2.99%) |
Mar 18, 2008 | 8.350 | 9.500 | 8.250 | 9.040 | 23,400 | +0.83(+10.11%) |
Mar 17, 2008 | 8.900 | 9.150 | 8.210 | 8.210 | 185,957 | -0.64(-7.23%) |
Mar 14, 2008 | 8.750 | 9.070 | 8.710 | 8.850 | 286,300 | +0.16(+1.84%) |
Mar 13, 2008 | 9.300 | 9.300 | 8.680 | 8.690 | 45,100 | -0.70(-7.45%) |
Mar 12, 2008 | 9.640 | 9.640 | 9.390 | 9.390 | 5,400 | -0.11(-1.16%) |
Mar 11, 2008 | 9.310 | 9.510 | 9.310 | 9.500 | 16,900 | +0.12(+1.28%) |
Mar 10, 2008 | 9.700 | 9.790 | 9.280 | 9.380 | 8,700 | -0.10(-1.05%) |
Mar 07, 2008 | 9.330 | 9.500 | 9.300 | 9.480 | 8,900 | +0.01(+0.11%) |
Mar 06, 2008 | 9.900 | 10.05 | 9.421 | 9.470 | 25,100 | -0.28(-2.87%) |
Mar 05, 2008 | 10.02 | 10.02 | 9.650 | 9.750 | 52,000 | -0.24(-2.40%) |
Mar 04, 2008 | 10.30 | 10.30 | 9.860 | 9.990 | 15,125 | -0.45(-4.33%) |