Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.88 | 11.89 | 11.67 | 11.86 | 88,922 | +0.00(+0.00%) |
May 29, 2008 | 11.47 | 11.99 | 11.47 | 11.86 | 53,879 | +0.35(+3.06%) |
May 28, 2008 | 11.50 | 11.56 | 10.98 | 11.51 | 31,760 | +0.03(+0.25%) |
May 27, 2008 | 11.17 | 11.48 | 11.04 | 11.48 | 46,083 | +0.35(+3.10%) |
May 26, 2008 | 11.38 | 11.40 | 10.85 | 11.14 | 45,706 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.40 | 10.85 | 11.14 | 45,706 | -0.32(-2.83%) |
May 22, 2008 | 10.89 | 11.46 | 10.89 | 11.46 | 75,143 | +0.64(+5.92%) |
May 21, 2008 | 11.12 | 11.43 | 10.81 | 10.82 | 165,636 | -0.27(-2.40%) |
May 20, 2008 | 11.42 | 11.42 | 11.02 | 11.09 | 202,563 | -0.40(-3.51%) |
May 19, 2008 | 11.50 | 11.57 | 11.34 | 11.49 | 82,705 | -0.04(-0.37%) |
May 16, 2008 | 11.80 | 11.81 | 11.30 | 11.53 | 86,613 | -0.19(-1.60%) |
May 15, 2008 | 11.46 | 11.79 | 11.14 | 11.72 | 34,929 | +0.24(+2.13%) |
May 14, 2008 | 11.43 | 11.66 | 11.38 | 11.48 | 57,506 | +0.06(+0.50%) |
May 13, 2008 | 11.35 | 11.48 | 11.07 | 11.42 | 98,792 | +0.10(+0.89%) |
May 12, 2008 | 11.01 | 11.48 | 11.01 | 11.32 | 97,398 | +0.35(+3.22%) |
May 09, 2008 | 11.15 | 11.38 | 10.69 | 10.96 | 56,771 | -0.18(-1.62%) |
May 08, 2008 | 11.61 | 11.92 | 10.97 | 11.14 | 104,541 | -0.45(-3.85%) |
May 07, 2008 | 12.20 | 12.20 | 11.51 | 11.59 | 87,584 | -0.61(-5.02%) |
May 06, 2008 | 12.32 | 12.35 | 12.04 | 12.20 | 78,483 | -0.18(-1.45%) |
May 05, 2008 | 12.30 | 12.49 | 12.23 | 12.38 | 206,223 | -0.08(-0.64%) |
May 02, 2008 | 12.84 | 12.84 | 12.35 | 12.46 | 43,648 | -0.19(-1.54%) |
May 01, 2008 | 12.26 | 12.75 | 12.26 | 12.66 | 52,080 | +0.41(+3.35%) |
Apr 30, 2008 | 12.09 | 12.56 | 12.09 | 12.25 | 63,999 | +0.17(+1.43%) |
Apr 29, 2008 | 12.56 | 12.76 | 12.04 | 12.07 | 52,511 | -0.42(-3.40%) |
Apr 28, 2008 | 12.36 | 12.89 | 12.36 | 12.50 | 79,777 | +0.10(+0.81%) |
Apr 25, 2008 | 12.32 | 12.63 | 11.97 | 12.40 | 135,548 | -0.07(-0.58%) |
Apr 24, 2008 | 12.20 | 12.66 | 11.99 | 12.47 | 62,734 | +0.40(+3.28%) |
Apr 23, 2008 | 12.48 | 12.61 | 11.88 | 12.07 | 60,950 | -0.37(-3.01%) |
Apr 22, 2008 | 12.73 | 12.91 | 12.01 | 12.45 | 86,742 | -0.50(-3.89%) |
Apr 21, 2008 | 13.23 | 13.26 | 12.79 | 12.95 | 65,190 | -0.40(-2.97%) |
Apr 18, 2008 | 13.20 | 13.41 | 13.09 | 13.35 | 92,907 | +0.38(+2.94%) |
Apr 17, 2008 | 13.08 | 13.19 | 12.65 | 12.97 | 62,028 | -0.14(-1.10%) |
Apr 16, 2008 | 12.56 | 13.11 | 12.40 | 13.11 | 105,114 | +0.61(+4.90%) |
Apr 15, 2008 | 11.90 | 12.51 | 11.84 | 12.50 | 59,700 | +0.66(+5.53%) |
Apr 14, 2008 | 11.88 | 12.20 | 11.66 | 11.84 | 46,463 | -0.06(-0.54%) |
Apr 11, 2008 | 12.08 | 12.19 | 11.82 | 11.91 | 35,268 | -0.30(-2.42%) |
Apr 10, 2008 | 12.19 | 12.44 | 12.10 | 12.20 | 34,139 | -0.04(-0.29%) |
Apr 09, 2008 | 12.42 | 12.49 | 12.00 | 12.24 | 61,638 | -0.17(-1.33%) |
Apr 08, 2008 | 12.28 | 12.51 | 12.28 | 12.40 | 37,477 | -0.01(-0.06%) |
Apr 07, 2008 | 12.55 | 12.67 | 12.36 | 12.41 | 38,246 | -0.09(-0.75%) |
Apr 04, 2008 | 12.73 | 12.99 | 12.35 | 12.51 | 23,827 | -0.19(-1.47%) |
Apr 03, 2008 | 12.23 | 12.90 | 11.84 | 12.69 | 51,885 | -0.17(-1.34%) |
Apr 02, 2008 | 13.10 | 13.11 | 12.56 | 12.87 | 63,678 | -0.26(-1.97%) |
Apr 01, 2008 | 12.66 | 13.14 | 12.45 | 13.12 | 147,710 | +0.66(+5.32%) |
Mar 31, 2008 | 12.77 | 12.87 | 12.18 | 12.46 | 99,590 | -0.24(-1.87%) |
Mar 28, 2008 | 13.12 | 13.12 | 12.61 | 12.70 | 68,843 | -0.37(-2.86%) |
Mar 27, 2008 | 13.38 | 13.43 | 12.96 | 13.07 | 32,450 | -0.25(-1.89%) |
Mar 26, 2008 | 13.43 | 13.43 | 13.06 | 13.33 | 47,569 | -0.14(-1.02%) |
Mar 25, 2008 | 13.53 | 13.53 | 12.96 | 13.46 | 87,142 | -0.04(-0.32%) |
Mar 24, 2008 | 13.25 | 13.85 | 13.13 | 13.51 | 53,997 | +0.30(+2.29%) |
Mar 21, 2008 | 12.61 | 13.20 | 12.16 | 13.20 | 280,800 | +0.00(+0.00%) |
Mar 20, 2008 | 12.61 | 13.20 | 12.16 | 13.20 | 280,800 | +0.76(+6.07%) |
Mar 19, 2008 | 12.85 | 12.85 | 12.45 | 12.45 | 77,628 | -0.38(-2.97%) |
Mar 18, 2008 | 12.46 | 12.84 | 12.25 | 12.83 | 87,142 | +0.69(+5.69%) |
Mar 17, 2008 | 11.77 | 12.50 | 11.77 | 12.14 | 45,922 | +0.04(+0.30%) |
Mar 14, 2008 | 12.53 | 12.53 | 12.07 | 12.10 | 112,567 | -0.30(-2.44%) |
Mar 13, 2008 | 11.86 | 12.65 | 11.72 | 12.40 | 67,729 | +0.37(+3.11%) |
Mar 12, 2008 | 12.50 | 12.61 | 12.01 | 12.03 | 68,574 | -0.43(-3.47%) |
Mar 11, 2008 | 11.84 | 12.46 | 11.73 | 12.46 | 72,819 | +0.94(+8.19%) |
Mar 10, 2008 | 11.57 | 11.62 | 11.45 | 11.52 | 76,386 | -0.05(-0.44%) |
Mar 07, 2008 | 11.24 | 11.79 | 11.24 | 11.57 | 141,705 | +0.22(+1.97%) |
Mar 06, 2008 | 11.52 | 11.66 | 11.32 | 11.35 | 114,780 | -0.23(-1.99%) |
Mar 05, 2008 | 11.86 | 11.86 | 11.49 | 11.58 | 99,336 | -0.25(-2.13%) |
Mar 04, 2008 | 11.85 | 11.93 | 11.58 | 11.83 | 97,950 | -0.17(-1.44%) |