Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.76 | 12.89 | 12.69 | 12.81 | 1,601,612 | +0.04(+0.29%) |
May 29, 2008 | 12.81 | 12.95 | 12.74 | 12.78 | 1,095,773 | -0.05(-0.37%) |
May 28, 2008 | 12.99 | 13.06 | 12.70 | 12.82 | 1,309,084 | -0.01(-0.05%) |
May 27, 2008 | 12.66 | 12.89 | 12.62 | 12.83 | 1,444,359 | +0.09(+0.71%) |
May 26, 2008 | 13.16 | 13.16 | 12.42 | 12.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.16 | 13.16 | 12.42 | 12.74 | 2,136,154 | -0.46(-3.50%) |
May 22, 2008 | 13.48 | 13.48 | 13.02 | 13.20 | 3,254,463 | -0.14(-1.05%) |
May 21, 2008 | 13.92 | 13.93 | 13.23 | 13.34 | 3,934,857 | -0.68(-4.85%) |
May 20, 2008 | 13.98 | 14.07 | 13.67 | 14.02 | 5,731,671 | +0.51(+3.77%) |
May 19, 2008 | 13.39 | 13.70 | 13.29 | 13.51 | 3,675,047 | +0.30(+2.26%) |
May 16, 2008 | 13.14 | 13.23 | 13.06 | 13.21 | 2,558,106 | +0.19(+1.44%) |
May 15, 2008 | 13.06 | 13.11 | 12.89 | 13.03 | 2,341,507 | +0.13(+1.04%) |
May 14, 2008 | 13.06 | 13.11 | 12.77 | 12.89 | 2,584,768 | -0.00(-0.03%) |
May 13, 2008 | 12.89 | 13.05 | 12.81 | 12.90 | 6,227,617 | -0.53(-3.92%) |
May 12, 2008 | 13.39 | 13.68 | 13.16 | 13.42 | 3,420,788 | +0.26(+1.96%) |
May 09, 2008 | 12.91 | 13.22 | 12.89 | 13.16 | 5,955,842 | +0.89(+7.29%) |
May 08, 2008 | 12.53 | 12.53 | 12.25 | 12.27 | 1,038,261 | -0.12(-0.95%) |
May 07, 2008 | 12.52 | 12.71 | 12.37 | 12.39 | 1,221,161 | -0.15(-1.18%) |
May 06, 2008 | 12.11 | 12.57 | 12.07 | 12.53 | 1,604,545 | +0.48(+3.97%) |
May 05, 2008 | 12.06 | 12.22 | 11.89 | 12.06 | 1,249,902 | +0.09(+0.78%) |
May 02, 2008 | 11.53 | 12.03 | 11.53 | 11.96 | 1,399,039 | +0.44(+3.84%) |
May 01, 2008 | 11.31 | 11.64 | 11.29 | 11.52 | 927,175 | +0.23(+2.02%) |
Apr 30, 2008 | 11.26 | 11.43 | 11.15 | 11.29 | 821,181 | +0.05(+0.42%) |
Apr 29, 2008 | 11.50 | 11.55 | 11.20 | 11.25 | 728,962 | -0.31(-2.72%) |
Apr 28, 2008 | 11.26 | 11.57 | 11.26 | 11.56 | 662,874 | +0.29(+2.62%) |
Apr 25, 2008 | 11.50 | 11.50 | 11.24 | 11.27 | 543,831 | -0.21(-1.81%) |
Apr 24, 2008 | 11.42 | 11.53 | 11.07 | 11.47 | 633,249 | +0.09(+0.76%) |
Apr 23, 2008 | 11.46 | 11.50 | 11.34 | 11.39 | 604,096 | -0.05(-0.41%) |
Apr 22, 2008 | 11.35 | 11.52 | 11.32 | 11.43 | 702,150 | -0.04(-0.32%) |
Apr 21, 2008 | 11.24 | 11.53 | 11.08 | 11.47 | 764,201 | +0.12(+1.09%) |
Apr 18, 2008 | 11.05 | 11.35 | 11.00 | 11.35 | 1,014,136 | +0.35(+3.14%) |
Apr 17, 2008 | 10.76 | 11.05 | 10.76 | 11.00 | 645,785 | +0.17(+1.61%) |
Apr 16, 2008 | 10.72 | 10.83 | 10.67 | 10.83 | 563,435 | +0.17(+1.57%) |
Apr 15, 2008 | 10.63 | 10.67 | 10.58 | 10.66 | 524,427 | +0.10(+0.98%) |
Apr 14, 2008 | 10.23 | 10.59 | 10.23 | 10.56 | 441,856 | +0.23(+2.20%) |
Apr 11, 2008 | 10.62 | 10.63 | 10.30 | 10.33 | 779,818 | -0.16(-1.50%) |
Apr 10, 2008 | 10.32 | 10.53 | 10.29 | 10.49 | 539,916 | +0.20(+1.99%) |
Apr 09, 2008 | 10.37 | 10.47 | 10.28 | 10.28 | 603,836 | -0.09(-0.90%) |
Apr 08, 2008 | 10.30 | 10.39 | 10.22 | 10.37 | 558,696 | +0.10(+0.98%) |
Apr 07, 2008 | 10.37 | 10.37 | 10.21 | 10.27 | 402,524 | +0.02(+0.23%) |
Apr 04, 2008 | 10.37 | 10.37 | 10.16 | 10.25 | 612,660 | +0.05(+0.46%) |
Apr 03, 2008 | 10.18 | 10.33 | 10.09 | 10.20 | 780,765 | -0.10(-0.94%) |
Apr 02, 2008 | 10.07 | 10.37 | 9.966 | 10.30 | 1,787,323 | +0.60(+6.18%) |
Apr 01, 2008 | 9.343 | 9.742 | 9.343 | 9.702 | 672,245 | +0.32(+3.46%) |
Mar 31, 2008 | 9.384 | 9.474 | 9.310 | 9.377 | 467,993 | -0.18(-1.86%) |
Mar 28, 2008 | 9.645 | 9.779 | 9.507 | 9.554 | 498,332 | -0.12(-1.21%) |
Mar 27, 2008 | 9.628 | 9.839 | 9.578 | 9.672 | 718,430 | +0.10(+1.01%) |
Mar 26, 2008 | 9.544 | 9.608 | 9.400 | 9.574 | 498,675 | +0.00(+0.04%) |
Mar 25, 2008 | 9.551 | 9.802 | 9.544 | 9.571 | 685,515 | -0.14(-1.45%) |
Mar 24, 2008 | 9.350 | 9.809 | 9.293 | 9.712 | 1,059,498 | +0.37(+3.91%) |
Mar 21, 2008 | 8.757 | 9.444 | 8.757 | 9.347 | 1,600,827 | +0.00(+0.00%) |
Mar 20, 2008 | 8.757 | 9.444 | 8.757 | 9.347 | 1,600,827 | +0.56(+6.36%) |
Mar 19, 2008 | 9.394 | 9.394 | 8.787 | 8.787 | 658,282 | -0.46(-4.96%) |
Mar 18, 2008 | 8.764 | 9.246 | 8.764 | 9.246 | 810,569 | +0.51(+5.87%) |
Mar 17, 2008 | 8.543 | 9.126 | 8.543 | 8.734 | 987,258 | -0.07(-0.84%) |
Mar 14, 2008 | 9.240 | 9.240 | 8.647 | 8.808 | 812,289 | -0.43(-4.64%) |
Mar 13, 2008 | 8.707 | 9.266 | 8.677 | 9.236 | 627,647 | +0.46(+5.19%) |
Mar 12, 2008 | 9.012 | 9.092 | 8.744 | 8.781 | 743,564 | -0.25(-2.82%) |
Mar 11, 2008 | 8.677 | 9.042 | 8.677 | 9.035 | 960,548 | +0.41(+4.70%) |
Mar 10, 2008 | 8.908 | 9.035 | 8.576 | 8.630 | 697,997 | -0.27(-3.01%) |
Mar 07, 2008 | 9.039 | 9.146 | 8.804 | 8.898 | 1,055,971 | -0.14(-1.59%) |
Mar 06, 2008 | 9.270 | 9.373 | 9.008 | 9.042 | 804,555 | -0.26(-2.81%) |
Mar 05, 2008 | 9.260 | 9.327 | 9.042 | 9.303 | 1,398,382 | +0.18(+2.02%) |
Mar 04, 2008 | 9.327 | 9.370 | 8.931 | 9.119 | 1,091,073 | -0.21(-2.23%) |