Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.07 | 14.53 | 13.69 | 13.71 | 4,537 | -0.38(-2.71%) |
May 29, 2008 | 12.23 | 14.61 | 12.20 | 14.09 | 13,956 | +2.24(+18.90%) |
May 28, 2008 | 12.04 | 12.04 | 11.85 | 11.85 | 4,264 | -0.06(-0.51%) |
May 27, 2008 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
May 26, 2008 | 11.86 | 11.97 | 11.85 | 11.91 | 2,353 | +0.00(+0.00%) |
May 23, 2008 | 11.86 | 11.97 | 11.85 | 11.91 | 2,353 | +0.05(+0.45%) |
May 22, 2008 | 11.86 | 11.86 | 11.86 | 11.86 | 784 | -0.36(-2.94%) |
May 21, 2008 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) |
May 20, 2008 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) |
May 19, 2008 | 12.20 | 12.22 | 12.18 | 12.22 | 1,307 | +0.36(+3.03%) |
May 16, 2008 | 11.85 | 11.86 | 11.85 | 11.86 | 1,307 | -0.01(-0.06%) |
May 15, 2008 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
May 14, 2008 | 11.85 | 11.87 | 11.85 | 11.87 | 1,438 | +0.32(+2.78%) |
May 13, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
May 12, 2008 | 11.48 | 11.55 | 11.48 | 11.55 | 2,615 | -0.31(-2.58%) |
May 09, 2008 | 11.71 | 11.85 | 11.70 | 11.85 | 3,635 | -0.15(-1.27%) |
May 08, 2008 | 12.01 | 12.01 | 12.01 | 12.01 | 3,269 | +0.54(+4.67%) |
May 07, 2008 | 11.47 | 11.47 | 11.47 | 11.47 | 130 | -0.37(-3.10%) |
May 06, 2008 | 11.61 | 11.84 | 11.61 | 11.84 | 261 | +0.56(+4.95%) |
May 05, 2008 | 11.28 | 11.28 | 11.28 | 11.28 | 392 | +0.27(+2.43%) |
May 02, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
May 01, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 11.28 | 11.56 | 10.93 | 11.01 | 3,311 | -0.28(-2.44%) |
Apr 28, 2008 | 11.28 | 11.29 | 11.28 | 11.29 | 1,439 | -0.12(-1.07%) |
Apr 25, 2008 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 11.39 | 11.47 | 11.28 | 11.41 | 2,015 | -0.06(-0.53%) |
Apr 22, 2008 | 11.47 | 11.47 | 11.47 | 11.47 | 425 | -0.21(-1.83%) |
Apr 21, 2008 | 11.68 | 11.68 | 11.68 | 11.68 | 302 | -0.02(-0.13%) |
Apr 18, 2008 | 11.28 | 11.76 | 11.28 | 11.70 | 2,877 | +0.05(+0.46%) |
Apr 17, 2008 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 11.71 | 11.76 | 11.65 | 11.65 | 784 | +0.32(+2.84%) |
Apr 15, 2008 | 11.10 | 11.32 | 11.10 | 11.32 | 653 | -0.23(-1.99%) |
Apr 14, 2008 | 11.52 | 11.76 | 10.81 | 11.55 | 4,969 | -0.11(-0.92%) |
Apr 11, 2008 | 11.87 | 11.87 | 11.66 | 11.66 | 3,479 | -0.22(-1.84%) |
Apr 10, 2008 | 11.85 | 11.88 | 11.85 | 11.88 | 996 | -0.36(-2.91%) |
Apr 09, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 706 | -0.76(-5.88%) |
Apr 07, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 11.87 | 13.00 | 11.87 | 13.00 | 4,054 | -0.18(-1.39%) |
Apr 02, 2008 | 12.23 | 13.23 | 12.23 | 13.18 | 8,589 | +1.32(+11.08%) |
Apr 01, 2008 | 12.09 | 12.85 | 11.87 | 11.87 | 4,401 | -0.97(-7.56%) |
Mar 31, 2008 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 11.97 | 13.24 | 11.86 | 12.84 | 2,955 | +0.93(+7.84%) |
Mar 27, 2008 | 12.98 | 13.35 | 11.87 | 11.91 | 13,571 | -1.10(-8.47%) |
Mar 26, 2008 | 13.11 | 13.29 | 12.63 | 13.01 | 2,561 | +0.24(+1.86%) |
Mar 25, 2008 | 12.14 | 13.73 | 12.14 | 12.77 | 9,626 | +0.84(+7.05%) |
Mar 24, 2008 | 11.39 | 13.98 | 11.38 | 11.93 | 8,428 | -0.23(-1.89%) |
Mar 21, 2008 | 10.98 | 12.20 | 10.98 | 12.16 | 1,860 | +0.00(+0.00%) |
Mar 20, 2008 | 10.98 | 12.20 | 10.98 | 12.16 | 1,860 | +0.84(+7.43%) |
Mar 19, 2008 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 11.32 | 11.32 | 11.32 | 11.32 | 523 | +0.00(+0.00%) |
Mar 17, 2008 | 11.32 | 11.32 | 11.32 | 11.32 | 261 | +0.00(+0.00%) |
Mar 14, 2008 | 11.32 | 11.32 | 11.32 | 11.32 | 185 | +0.05(+0.47%) |
Mar 13, 2008 | 10.80 | 11.26 | 10.80 | 11.26 | 2,016 | +0.10(+0.89%) |
Mar 12, 2008 | 11.55 | 11.55 | 11.16 | 11.16 | 2,615 | -0.72(-6.07%) |
Mar 11, 2008 | 11.86 | 11.89 | 11.85 | 11.89 | 653 | +0.39(+3.42%) |
Mar 10, 2008 | 11.49 | 11.49 | 11.49 | 11.49 | 392 | -0.56(-4.63%) |
Mar 07, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |