Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.91 | 14.36 | 13.84 | 14.14 | 15,400 | +0.25(+1.77%) |
May 29, 2008 | 13.28 | 13.93 | 13.15 | 13.89 | 7,852 | +0.50(+3.72%) |
May 28, 2008 | 13.63 | 13.63 | 13.39 | 13.39 | 366 | -0.16(-1.20%) |
May 27, 2008 | 13.15 | 13.77 | 13.15 | 13.56 | 13,114 | +0.38(+2.86%) |
May 26, 2008 | 13.52 | 13.52 | 13.11 | 13.18 | 12,696 | +0.00(+0.00%) |
May 23, 2008 | 13.52 | 13.52 | 13.11 | 13.18 | 12,696 | -0.50(-3.64%) |
May 22, 2008 | 13.35 | 13.83 | 13.35 | 13.68 | 5,002 | +0.15(+1.14%) |
May 21, 2008 | 13.41 | 13.89 | 13.41 | 13.52 | 6,893 | +0.00(+0.00%) |
May 20, 2008 | 13.77 | 13.84 | 13.52 | 13.52 | 3,596 | +0.02(+0.18%) |
May 19, 2008 | 13.66 | 13.85 | 13.11 | 13.50 | 20,312 | +0.02(+0.12%) |
May 16, 2008 | 13.47 | 13.59 | 13.32 | 13.48 | 10,793 | +0.17(+1.29%) |
May 15, 2008 | 12.83 | 13.51 | 12.83 | 13.31 | 6,546 | +0.29(+2.20%) |
May 14, 2008 | 13.03 | 13.52 | 12.84 | 13.02 | 20,666 | +0.13(+1.02%) |
May 13, 2008 | 12.70 | 12.91 | 12.70 | 12.89 | 8,770 | -0.02(-0.13%) |
May 12, 2008 | 12.86 | 12.91 | 12.70 | 12.91 | 11,157 | +0.20(+1.61%) |
May 09, 2008 | 12.52 | 12.88 | 12.52 | 12.70 | 9,609 | -0.19(-1.46%) |
May 08, 2008 | 12.57 | 12.91 | 12.57 | 12.89 | 5,556 | +0.25(+2.01%) |
May 07, 2008 | 12.59 | 12.94 | 12.52 | 12.64 | 9,556 | -0.27(-2.09%) |
May 06, 2008 | 12.75 | 12.99 | 12.75 | 12.91 | 7,320 | +0.16(+1.29%) |
May 05, 2008 | 12.73 | 13.02 | 12.43 | 12.75 | 36,164 | -0.07(-0.51%) |
May 02, 2008 | 13.28 | 13.28 | 12.79 | 12.81 | 10,481 | -0.30(-2.31%) |
May 01, 2008 | 13.03 | 13.28 | 12.88 | 13.11 | 7,309 | +0.00(+0.00%) |
Apr 30, 2008 | 12.90 | 13.43 | 12.90 | 13.11 | 7,637 | +0.25(+1.91%) |
Apr 29, 2008 | 12.76 | 13.32 | 12.76 | 12.87 | 8,177 | -0.05(-0.38%) |
Apr 28, 2008 | 12.58 | 13.47 | 12.58 | 12.92 | 24,089 | +0.33(+2.60%) |
Apr 25, 2008 | 12.42 | 12.86 | 12.42 | 12.59 | 8,475 | +0.06(+0.46%) |
Apr 24, 2008 | 12.34 | 13.05 | 12.34 | 12.53 | 8,075 | +0.08(+0.66%) |
Apr 23, 2008 | 13.22 | 13.30 | 12.33 | 12.45 | 14,048 | -0.26(-2.06%) |
Apr 22, 2008 | 13.66 | 13.67 | 12.39 | 12.71 | 27,441 | -0.76(-5.66%) |
Apr 21, 2008 | 12.88 | 13.57 | 12.54 | 13.47 | 45,076 | +0.61(+4.71%) |
Apr 18, 2008 | 12.58 | 13.07 | 12.47 | 12.87 | 48,074 | +0.43(+3.49%) |
Apr 17, 2008 | 11.00 | 12.68 | 10.94 | 12.43 | 27,987 | +1.02(+8.98%) |
Apr 16, 2008 | 11.54 | 11.59 | 11.30 | 11.41 | 5,824 | -0.15(-1.28%) |
Apr 15, 2008 | 10.90 | 11.56 | 10.90 | 11.56 | 3,782 | +0.05(+0.43%) |
Apr 14, 2008 | 10.98 | 11.67 | 10.98 | 11.51 | 11,919 | -0.16(-1.41%) |
Apr 11, 2008 | 11.39 | 11.75 | 11.23 | 11.67 | 16,751 | +0.00(+0.00%) |
Apr 10, 2008 | 11.75 | 11.75 | 11.58 | 11.67 | 7,319 | -0.01(-0.07%) |
Apr 09, 2008 | 11.82 | 11.82 | 11.29 | 11.68 | 13,311 | +0.01(+0.07%) |
Apr 08, 2008 | 10.52 | 11.76 | 10.52 | 11.67 | 61,068 | +0.84(+7.80%) |
Apr 07, 2008 | 10.91 | 10.91 | 10.20 | 10.83 | 18,945 | -0.02(-0.23%) |
Apr 04, 2008 | 10.34 | 10.86 | 10.34 | 10.85 | 19,520 | +0.39(+3.68%) |
Apr 03, 2008 | 9.959 | 10.53 | 9.959 | 10.47 | 11,619 | +0.74(+7.58%) |
Apr 02, 2008 | 10.47 | 10.47 | 9.713 | 9.729 | 35,811 | -0.85(-8.00%) |
Apr 01, 2008 | 9.959 | 10.63 | 9.959 | 10.58 | 8,908 | +0.61(+6.10%) |
Mar 31, 2008 | 10.02 | 10.48 | 9.844 | 9.967 | 59,469 | +0.00(+0.00%) |
Mar 28, 2008 | 9.762 | 9.967 | 9.721 | 9.967 | 5,513 | +0.05(+0.50%) |
Mar 27, 2008 | 9.983 | 10.000 | 9.852 | 9.918 | 11,720 | -0.08(-0.82%) |
Mar 26, 2008 | 9.852 | 10.04 | 9.729 | 10.000 | 15,119 | +0.05(+0.49%) |
Mar 25, 2008 | 9.713 | 10.04 | 9.647 | 9.951 | 20,366 | +0.41(+4.30%) |
Mar 24, 2008 | 10.04 | 10.04 | 9.430 | 9.541 | 30,530 | -0.33(-3.32%) |
Mar 21, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | +0.00(+0.00%) |
Mar 20, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | -0.01(-0.08%) |
Mar 19, 2008 | 9.639 | 9.959 | 9.221 | 9.877 | 16,055 | +0.04(+0.42%) |
Mar 18, 2008 | 9.721 | 9.836 | 9.492 | 9.836 | 14,018 | +0.11(+1.10%) |
Mar 17, 2008 | 9.655 | 9.836 | 9.016 | 9.729 | 17,849 | -0.30(-3.02%) |
Mar 14, 2008 | 9.819 | 10.06 | 9.696 | 10.03 | 15,119 | +0.06(+0.58%) |
Mar 13, 2008 | 9.852 | 9.975 | 9.557 | 9.975 | 53,287 | -0.06(-0.57%) |
Mar 12, 2008 | 9.606 | 10.12 | 9.606 | 10.03 | 16,386 | +0.25(+2.51%) |
Mar 11, 2008 | 10.04 | 10.06 | 9.139 | 9.787 | 13,520 | +0.31(+3.29%) |
Mar 10, 2008 | 10.25 | 10.25 | 9.065 | 9.475 | 56,990 | -0.88(-8.47%) |
Mar 07, 2008 | 10.32 | 10.57 | 9.916 | 10.35 | 19,126 | +0.14(+1.36%) |
Mar 06, 2008 | 10.26 | 10.26 | 9.729 | 10.21 | 11,872 | -0.11(-1.11%) |
Mar 05, 2008 | 10.04 | 10.39 | 10.000 | 10.33 | 6,710 | +0.38(+3.79%) |
Mar 04, 2008 | 10.33 | 10.61 | 9.426 | 9.951 | 40,915 | -0.24(-2.33%) |