Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.960 | 9.960 | 9.620 | 9.790 | 412,553 | -0.17(-1.71%) |
May 29, 2008 | 9.700 | 10.00 | 9.510 | 9.960 | 520,499 | +0.27(+2.79%) |
May 28, 2008 | 10.00 | 10.03 | 9.500 | 9.690 | 455,243 | -0.24(-2.42%) |
May 27, 2008 | 10.31 | 10.32 | 9.750 | 9.930 | 483,502 | -0.38(-3.69%) |
May 26, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 207,072 | -0.45(-4.18%) |
May 22, 2008 | 10.97 | 11.13 | 10.62 | 10.76 | 261,500 | -0.23(-2.09%) |
May 21, 2008 | 11.39 | 11.39 | 10.78 | 10.99 | 273,694 | -0.35(-3.09%) |
May 20, 2008 | 11.22 | 11.39 | 11.19 | 11.34 | 222,714 | +0.06(+0.53%) |
May 19, 2008 | 11.41 | 11.53 | 11.19 | 11.28 | 183,130 | -0.16(-1.40%) |
May 16, 2008 | 11.50 | 11.51 | 11.25 | 11.44 | 209,867 | -0.06(-0.52%) |
May 15, 2008 | 11.51 | 11.66 | 11.15 | 11.50 | 335,068 | +0.16(+1.41%) |
May 14, 2008 | 11.00 | 11.57 | 11.00 | 11.34 | 402,374 | +0.33(+3.00%) |
May 13, 2008 | 10.98 | 11.18 | 10.82 | 11.01 | 116,760 | +0.02(+0.18%) |
May 12, 2008 | 11.02 | 11.06 | 10.76 | 10.99 | 327,730 | +0.01(+0.09%) |
May 09, 2008 | 10.71 | 11.11 | 10.71 | 10.98 | 117,652 | +0.17(+1.57%) |
May 08, 2008 | 11.11 | 11.11 | 10.76 | 10.81 | 394,933 | -0.30(-2.70%) |
May 07, 2008 | 11.85 | 11.92 | 11.05 | 11.11 | 590,577 | -0.71(-6.01%) |
May 06, 2008 | 11.60 | 11.91 | 11.45 | 11.82 | 259,753 | +0.22(+1.90%) |
May 05, 2008 | 12.32 | 12.32 | 11.50 | 11.60 | 418,129 | -0.60(-4.92%) |
May 02, 2008 | 12.45 | 13.82 | 11.92 | 12.20 | 570,182 | -0.07(-0.57%) |
May 01, 2008 | 11.42 | 12.27 | 11.12 | 12.27 | 897,684 | +0.87(+7.63%) |
Apr 30, 2008 | 11.71 | 12.15 | 11.19 | 11.40 | 337,652 | -0.23(-1.98%) |
Apr 29, 2008 | 11.80 | 11.85 | 11.56 | 11.63 | 221,754 | -0.17(-1.44%) |
Apr 28, 2008 | 12.03 | 12.18 | 11.79 | 11.80 | 223,910 | -0.23(-1.91%) |
Apr 25, 2008 | 11.80 | 12.16 | 11.65 | 12.03 | 240,209 | +0.29(+2.47%) |
Apr 24, 2008 | 11.83 | 12.12 | 11.60 | 11.74 | 331,558 | +0.18(+1.56%) |
Apr 23, 2008 | 11.54 | 11.94 | 11.45 | 11.56 | 218,642 | +0.08(+0.70%) |
Apr 22, 2008 | 12.11 | 12.11 | 11.36 | 11.48 | 198,108 | -0.67(-5.51%) |
Apr 21, 2008 | 12.56 | 12.71 | 12.15 | 12.15 | 378,017 | -0.53(-4.18%) |
Apr 18, 2008 | 12.32 | 12.89 | 12.13 | 12.68 | 289,561 | +0.43(+3.51%) |
Apr 17, 2008 | 12.09 | 12.57 | 11.73 | 12.25 | 269,955 | +0.05(+0.41%) |
Apr 16, 2008 | 11.01 | 12.33 | 10.83 | 12.20 | 953,646 | +0.29(+2.43%) |
Apr 15, 2008 | 11.48 | 11.98 | 11.23 | 11.91 | 381,912 | +0.47(+4.11%) |
Apr 14, 2008 | 12.80 | 12.92 | 11.40 | 11.44 | 561,448 | -1.41(-10.97%) |
Apr 11, 2008 | 13.11 | 13.20 | 12.63 | 12.85 | 290,500 | -0.49(-3.67%) |
Apr 10, 2008 | 12.91 | 13.59 | 12.89 | 13.34 | 306,100 | +0.40(+3.09%) |
Apr 09, 2008 | 13.08 | 13.20 | 12.70 | 12.94 | 258,552 | -0.14(-1.07%) |
Apr 08, 2008 | 12.96 | 13.43 | 12.71 | 13.08 | 122,600 | +0.07(+0.54%) |
Apr 07, 2008 | 13.28 | 13.38 | 12.81 | 13.01 | 139,200 | -0.19(-1.44%) |
Apr 04, 2008 | 13.55 | 13.55 | 12.97 | 13.20 | 110,500 | -0.41(-3.01%) |
Apr 03, 2008 | 13.09 | 13.61 | 12.88 | 13.61 | 142,800 | +0.38(+2.87%) |
Apr 02, 2008 | 13.02 | 13.55 | 12.86 | 13.23 | 385,800 | +0.32(+2.48%) |
Apr 01, 2008 | 12.55 | 12.91 | 12.33 | 12.91 | 352,630 | +0.45(+3.61%) |
Mar 31, 2008 | 12.52 | 12.66 | 12.20 | 12.46 | 378,200 | +0.06(+0.48%) |
Mar 28, 2008 | 12.99 | 13.00 | 12.27 | 12.40 | 316,600 | -0.66(-5.05%) |
Mar 27, 2008 | 13.64 | 13.74 | 13.06 | 13.06 | 173,700 | -0.55(-4.04%) |
Mar 26, 2008 | 13.65 | 13.86 | 13.16 | 13.61 | 389,200 | -0.21(-1.52%) |
Mar 25, 2008 | 13.28 | 13.82 | 12.44 | 13.82 | 298,300 | +0.40(+2.98%) |
Mar 24, 2008 | 12.30 | 13.47 | 12.23 | 13.42 | 379,300 | +1.11(+9.02%) |
Mar 21, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.00(+0.00%) |
Mar 20, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.67(+5.76%) |
Mar 19, 2008 | 11.45 | 12.14 | 11.45 | 11.64 | 175,400 | -0.02(-0.17%) |
Mar 18, 2008 | 10.89 | 11.77 | 10.73 | 11.66 | 223,000 | +1.00(+9.38%) |
Mar 17, 2008 | 10.65 | 10.92 | 10.38 | 10.66 | 194,843 | -0.25(-2.29%) |
Mar 14, 2008 | 11.63 | 11.69 | 10.65 | 10.91 | 474,361 | -0.60(-5.21%) |
Mar 13, 2008 | 11.52 | 11.71 | 11.24 | 11.51 | 288,600 | -0.24(-2.04%) |
Mar 12, 2008 | 11.64 | 12.04 | 11.25 | 11.75 | 247,100 | +0.06(+0.51%) |
Mar 11, 2008 | 11.37 | 11.69 | 11.11 | 11.69 | 225,900 | +0.57(+5.13%) |
Mar 10, 2008 | 11.40 | 11.65 | 10.95 | 11.12 | 268,400 | -0.18(-1.59%) |
Mar 07, 2008 | 11.20 | 11.51 | 11.09 | 11.30 | 400,800 | -0.10(-0.88%) |
Mar 06, 2008 | 11.74 | 11.92 | 11.21 | 11.40 | 556,800 | -0.44(-3.72%) |
Mar 05, 2008 | 11.41 | 11.84 | 11.22 | 11.84 | 426,900 | +0.54(+4.78%) |
Mar 04, 2008 | 11.44 | 11.70 | 11.22 | 11.30 | 645,500 | -0.28(-2.42%) |