Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.00 | 14.00 | 13.56 | 13.65 | 102,145 | -0.30(-2.15%) |
May 29, 2008 | 13.70 | 14.00 | 13.46 | 13.95 | 112,313 | +0.28(+2.05%) |
May 28, 2008 | 13.77 | 13.79 | 13.23 | 13.67 | 198,328 | +0.07(+0.51%) |
May 27, 2008 | 12.60 | 13.65 | 12.51 | 13.60 | 109,685 | +0.99(+7.85%) |
May 26, 2008 | 13.36 | 13.39 | 12.53 | 12.61 | 149,190 | +0.00(+0.00%) |
May 23, 2008 | 13.36 | 13.39 | 12.53 | 12.61 | 149,190 | -0.78(-5.83%) |
May 22, 2008 | 12.82 | 13.40 | 12.75 | 13.39 | 101,537 | +0.53(+4.12%) |
May 21, 2008 | 13.06 | 13.20 | 12.76 | 12.86 | 148,551 | -0.16(-1.23%) |
May 20, 2008 | 12.85 | 13.09 | 12.71 | 13.02 | 126,496 | +0.09(+0.70%) |
May 19, 2008 | 12.62 | 12.96 | 12.43 | 12.93 | 175,027 | +0.50(+4.02%) |
May 16, 2008 | 12.57 | 12.67 | 12.11 | 12.43 | 114,148 | -0.12(-0.96%) |
May 15, 2008 | 12.51 | 12.59 | 12.43 | 12.55 | 86,423 | +0.04(+0.32%) |
May 14, 2008 | 12.35 | 12.63 | 12.21 | 12.51 | 221,245 | +0.17(+1.38%) |
May 13, 2008 | 11.84 | 12.34 | 11.84 | 12.34 | 307,733 | +0.57(+4.84%) |
May 12, 2008 | 11.70 | 11.91 | 11.60 | 11.77 | 113,592 | +0.39(+3.43%) |
May 09, 2008 | 10.77 | 11.72 | 10.77 | 11.38 | 215,096 | +0.64(+5.96%) |
May 08, 2008 | 10.60 | 10.96 | 10.58 | 10.74 | 138,762 | +0.21(+1.99%) |
May 07, 2008 | 11.41 | 11.77 | 10.39 | 10.53 | 344,674 | -1.27(-10.76%) |
May 06, 2008 | 11.29 | 11.99 | 11.28 | 11.80 | 245,125 | +0.17(+1.46%) |
May 05, 2008 | 11.52 | 11.65 | 11.20 | 11.63 | 271,465 | +0.24(+2.11%) |
May 02, 2008 | 11.16 | 11.44 | 10.91 | 11.39 | 502,700 | +0.44(+4.02%) |
May 01, 2008 | 10.71 | 11.08 | 10.70 | 10.95 | 275,227 | +0.28(+2.62%) |
Apr 30, 2008 | 11.15 | 11.19 | 10.63 | 10.67 | 143,323 | -0.48(-4.30%) |
Apr 29, 2008 | 11.26 | 11.45 | 10.71 | 11.15 | 227,121 | -0.19(-1.68%) |
Apr 28, 2008 | 11.04 | 11.72 | 10.92 | 11.34 | 231,292 | +0.37(+3.37%) |
Apr 25, 2008 | 10.84 | 11.00 | 10.59 | 10.97 | 240,808 | +0.26(+2.43%) |
Apr 24, 2008 | 10.63 | 11.05 | 10.39 | 10.71 | 301,639 | +0.01(+0.09%) |
Apr 23, 2008 | 10.46 | 10.85 | 10.41 | 10.70 | 353,632 | +0.15(+1.42%) |
Apr 22, 2008 | 10.87 | 10.99 | 10.43 | 10.55 | 257,156 | -0.23(-2.13%) |
Apr 21, 2008 | 10.80 | 10.95 | 10.69 | 10.78 | 60,137 | -0.07(-0.65%) |
Apr 18, 2008 | 10.27 | 10.95 | 10.27 | 10.85 | 200,691 | +0.67(+6.58%) |
Apr 17, 2008 | 10.36 | 10.36 | 10.15 | 10.18 | 139,682 | +0.02(+0.20%) |
Apr 16, 2008 | 9.800 | 10.44 | 9.800 | 10.16 | 174,781 | +0.54(+5.61%) |
Apr 15, 2008 | 9.800 | 9.880 | 9.550 | 9.620 | 94,037 | -0.21(-2.14%) |
Apr 14, 2008 | 10.10 | 10.28 | 9.730 | 9.830 | 85,629 | -0.27(-2.67%) |
Apr 11, 2008 | 10.45 | 10.57 | 9.930 | 10.10 | 54,534 | -0.18(-1.75%) |
Apr 10, 2008 | 10.28 | 10.61 | 10.28 | 10.28 | 29,635 | -0.08(-0.77%) |
Apr 09, 2008 | 10.41 | 10.70 | 10.22 | 10.36 | 69,607 | -0.12(-1.15%) |
Apr 08, 2008 | 10.55 | 10.73 | 10.29 | 10.48 | 55,709 | -0.11(-1.04%) |
Apr 07, 2008 | 10.69 | 10.79 | 10.50 | 10.59 | 92,599 | -0.10(-0.94%) |
Apr 04, 2008 | 10.84 | 10.85 | 10.41 | 10.69 | 148,018 | +0.03(+0.28%) |
Apr 03, 2008 | 10.75 | 11.29 | 10.31 | 10.66 | 101,495 | -0.06(-0.56%) |
Apr 02, 2008 | 10.71 | 11.00 | 10.20 | 10.72 | 124,620 | +0.09(+0.85%) |
Apr 01, 2008 | 10.58 | 10.89 | 10.04 | 10.63 | 199,688 | +0.44(+4.32%) |
Mar 31, 2008 | 9.820 | 10.76 | 9.810 | 10.19 | 547,308 | +1.06(+11.61%) |
Mar 28, 2008 | 11.73 | 11.74 | 9.070 | 9.130 | 1,270,254 | -2.54(-21.77%) |
Mar 27, 2008 | 10.77 | 11.89 | 10.03 | 11.67 | 777,709 | +0.86(+7.96%) |
Mar 26, 2008 | 10.83 | 10.86 | 10.48 | 10.81 | 61,629 | +0.00(+0.00%) |
Mar 25, 2008 | 10.60 | 10.84 | 10.25 | 10.81 | 79,951 | +0.25(+2.37%) |
Mar 24, 2008 | 10.41 | 10.76 | 10.39 | 10.56 | 111,356 | +0.23(+2.23%) |
Mar 21, 2008 | 10.38 | 10.40 | 10.01 | 10.33 | 109,682 | +0.00(+0.00%) |
Mar 20, 2008 | 10.38 | 10.40 | 10.01 | 10.33 | 109,682 | -0.07(-0.67%) |
Mar 19, 2008 | 10.62 | 10.78 | 10.22 | 10.40 | 100,555 | -0.05(-0.48%) |
Mar 18, 2008 | 10.50 | 10.73 | 10.12 | 10.45 | 121,752 | +0.09(+0.87%) |
Mar 17, 2008 | 10.04 | 10.49 | 9.800 | 10.36 | 87,491 | +0.12(+1.22%) |
Mar 14, 2008 | 10.19 | 10.43 | 9.840 | 10.23 | 68,341 | -0.20(-1.87%) |
Mar 13, 2008 | 9.730 | 10.47 | 9.690 | 10.43 | 239,348 | +0.67(+6.86%) |
Mar 12, 2008 | 10.23 | 10.30 | 9.670 | 9.760 | 133,124 | -0.43(-4.22%) |
Mar 11, 2008 | 10.16 | 10.30 | 10.00 | 10.19 | 70,464 | +0.14(+1.39%) |
Mar 10, 2008 | 10.50 | 10.75 | 9.900 | 10.05 | 104,022 | -0.45(-4.29%) |
Mar 07, 2008 | 10.47 | 10.74 | 10.09 | 10.50 | 131,756 | +0.02(+0.19%) |
Mar 06, 2008 | 10.65 | 10.84 | 9.970 | 10.48 | 156,563 | -0.22(-2.06%) |
Mar 05, 2008 | 10.09 | 10.83 | 10.06 | 10.70 | 195,418 | +0.85(+8.63%) |
Mar 04, 2008 | 10.35 | 10.35 | 9.720 | 9.850 | 230,168 | -0.27(-2.67%) |