Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.87 | 12.06 | 11.55 | 11.59 | 773,407 | -0.26(-2.20%) |
May 29, 2008 | 11.54 | 11.87 | 11.49 | 11.85 | 768,166 | +0.28(+2.43%) |
May 28, 2008 | 11.55 | 11.74 | 11.47 | 11.57 | 598,521 | +0.02(+0.18%) |
May 27, 2008 | 11.37 | 11.73 | 11.35 | 11.55 | 478,208 | +0.22(+1.91%) |
May 26, 2008 | 11.24 | 11.42 | 11.04 | 11.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.24 | 11.42 | 11.04 | 11.33 | 595,557 | +0.09(+0.76%) |
May 22, 2008 | 11.10 | 11.41 | 10.78 | 11.25 | 825,744 | +0.23(+2.12%) |
May 21, 2008 | 11.42 | 11.44 | 10.84 | 11.01 | 1,744,144 | -0.36(-3.20%) |
May 20, 2008 | 11.51 | 11.74 | 11.33 | 11.38 | 748,003 | -0.17(-1.49%) |
May 19, 2008 | 11.63 | 11.90 | 11.51 | 11.55 | 470,274 | -0.14(-1.23%) |
May 16, 2008 | 11.64 | 11.85 | 11.52 | 11.69 | 596,401 | +0.07(+0.56%) |
May 15, 2008 | 11.67 | 11.67 | 11.16 | 11.63 | 2,834,003 | +0.36(+3.20%) |
May 14, 2008 | 12.02 | 12.02 | 11.19 | 11.27 | 1,521,003 | -0.76(-6.28%) |
May 13, 2008 | 12.36 | 12.44 | 11.89 | 12.02 | 1,200,630 | -0.32(-2.56%) |
May 12, 2008 | 11.85 | 12.49 | 11.44 | 12.34 | 1,491,543 | +0.78(+6.74%) |
May 09, 2008 | 11.24 | 11.75 | 11.24 | 11.56 | 2,381,286 | +0.09(+0.78%) |
May 08, 2008 | 11.99 | 12.02 | 10.94 | 11.47 | 4,223,915 | -1.15(-9.09%) |
May 07, 2008 | 12.72 | 13.22 | 12.54 | 12.62 | 2,720,014 | -0.14(-1.10%) |
May 06, 2008 | 12.71 | 12.79 | 12.48 | 12.76 | 1,147,929 | -0.04(-0.35%) |
May 05, 2008 | 12.65 | 12.84 | 12.34 | 12.80 | 1,111,909 | +0.06(+0.46%) |
May 02, 2008 | 12.61 | 12.84 | 12.39 | 12.75 | 1,243,332 | +0.28(+2.23%) |
May 01, 2008 | 11.46 | 12.54 | 11.38 | 12.47 | 1,461,288 | +1.03(+9.04%) |
Apr 30, 2008 | 11.52 | 11.65 | 11.13 | 11.43 | 1,222,255 | -0.07(-0.63%) |
Apr 29, 2008 | 11.62 | 11.63 | 11.26 | 11.51 | 699,687 | -0.10(-0.83%) |
Apr 28, 2008 | 11.54 | 11.79 | 11.12 | 11.60 | 1,261,219 | +0.02(+0.18%) |
Apr 25, 2008 | 11.83 | 12.11 | 11.40 | 11.58 | 808,778 | -0.17(-1.43%) |
Apr 24, 2008 | 11.67 | 11.77 | 11.38 | 11.75 | 1,023,638 | +0.34(+2.98%) |
Apr 23, 2008 | 11.99 | 12.01 | 11.33 | 11.41 | 938,915 | -0.25(-2.18%) |
Apr 22, 2008 | 11.74 | 11.86 | 11.40 | 11.66 | 601,715 | -0.02(-0.21%) |
Apr 21, 2008 | 11.88 | 11.88 | 11.57 | 11.69 | 672,835 | -0.23(-1.90%) |
Apr 18, 2008 | 12.02 | 12.16 | 11.69 | 11.91 | 2,672,843 | +0.32(+2.79%) |
Apr 17, 2008 | 11.23 | 11.59 | 11.16 | 11.59 | 937,389 | +0.26(+2.27%) |
Apr 16, 2008 | 11.20 | 11.35 | 11.03 | 11.33 | 4,935,939 | +0.19(+1.73%) |
Apr 15, 2008 | 11.52 | 11.52 | 10.99 | 11.14 | 2,374,356 | -0.19(-1.67%) |
Apr 14, 2008 | 11.68 | 11.71 | 11.17 | 11.33 | 1,449,496 | -0.38(-3.25%) |
Apr 11, 2008 | 12.45 | 12.45 | 11.69 | 11.71 | 1,531,709 | -0.86(-6.83%) |
Apr 10, 2008 | 13.05 | 13.09 | 12.34 | 12.57 | 814,392 | -0.33(-2.53%) |
Apr 09, 2008 | 13.10 | 13.36 | 12.66 | 12.90 | 838,337 | -0.27(-2.06%) |
Apr 08, 2008 | 13.22 | 13.44 | 13.12 | 13.17 | 732,865 | -0.05(-0.42%) |
Apr 07, 2008 | 13.05 | 13.28 | 12.58 | 13.22 | 853,114 | +0.12(+0.89%) |
Apr 04, 2008 | 13.06 | 13.39 | 12.97 | 13.11 | 830,202 | +0.03(+0.26%) |
Apr 03, 2008 | 12.77 | 13.12 | 12.37 | 13.07 | 2,449,579 | +0.02(+0.16%) |
Apr 02, 2008 | 13.85 | 13.91 | 12.87 | 13.05 | 1,602,844 | -1.03(-7.32%) |
Apr 01, 2008 | 12.48 | 14.08 | 12.48 | 14.08 | 2,184,283 | +1.60(+12.79%) |
Mar 31, 2008 | 12.04 | 12.79 | 12.04 | 12.48 | 1,052,310 | +0.31(+2.54%) |
Mar 28, 2008 | 12.28 | 12.28 | 11.77 | 12.18 | 871,181 | -0.05(-0.42%) |
Mar 27, 2008 | 13.18 | 13.18 | 11.86 | 12.23 | 2,649,249 | -0.59(-4.61%) |
Mar 26, 2008 | 13.23 | 13.23 | 12.73 | 12.82 | 2,177,560 | -0.57(-4.28%) |
Mar 25, 2008 | 12.15 | 13.57 | 11.90 | 13.39 | 2,773,973 | +1.07(+8.67%) |
Mar 24, 2008 | 11.93 | 12.47 | 11.79 | 12.32 | 1,762,409 | +0.31(+2.57%) |
Mar 21, 2008 | 10.98 | 12.19 | 10.98 | 12.01 | 3,390,603 | +0.00(+0.00%) |
Mar 20, 2008 | 10.98 | 12.19 | 10.98 | 12.01 | 3,390,603 | +1.07(+9.83%) |
Mar 19, 2008 | 11.16 | 11.28 | 10.80 | 10.94 | 2,213,557 | +0.12(+1.11%) |
Mar 18, 2008 | 9.998 | 10.91 | 9.998 | 10.82 | 2,907,968 | +1.03(+10.57%) |
Mar 17, 2008 | 9.809 | 10.04 | 9.665 | 9.785 | 1,842,486 | -0.29(-2.83%) |
Mar 14, 2008 | 10.75 | 10.80 | 10.03 | 10.07 | 2,102,285 | -0.57(-5.33%) |
Mar 13, 2008 | 10.65 | 10.80 | 10.35 | 10.64 | 1,618,669 | -0.15(-1.37%) |
Mar 12, 2008 | 11.07 | 11.11 | 10.52 | 10.78 | 2,545,353 | -0.31(-2.79%) |
Mar 11, 2008 | 10.63 | 11.41 | 10.39 | 11.09 | 2,952,493 | +0.88(+8.57%) |
Mar 10, 2008 | 10.84 | 10.89 | 9.987 | 10.22 | 1,704,988 | -0.55(-5.13%) |
Mar 07, 2008 | 10.18 | 10.96 | 9.957 | 10.77 | 2,561,076 | +0.68(+6.78%) |
Mar 06, 2008 | 10.55 | 10.90 | 9.943 | 10.09 | 4,566,364 | -1.01(-9.10%) |
Mar 05, 2008 | 11.08 | 11.16 | 10.73 | 11.10 | 2,959,484 | +0.24(+2.22%) |
Mar 04, 2008 | 10.94 | 11.13 | 10.64 | 10.86 | 2,331,066 | -0.22(-1.98%) |