Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.40 | 11.73 | 11.20 | 11.61 | 228,270 | +0.33(+2.93%) |
May 29, 2008 | 11.50 | 11.72 | 11.28 | 11.28 | 199,886 | -0.07(-0.62%) |
May 28, 2008 | 11.20 | 11.44 | 11.16 | 11.35 | 109,946 | +0.20(+1.79%) |
May 27, 2008 | 11.20 | 11.31 | 11.00 | 11.15 | 98,071 | +0.04(+0.36%) |
May 26, 2008 | 11.25 | 11.40 | 11.07 | 11.11 | 30,798 | -0.25(-2.20%) |
May 23, 2008 | 11.77 | 11.77 | 11.25 | 11.36 | 111,904 | -0.34(-2.91%) |
May 22, 2008 | 11.43 | 11.75 | 11.41 | 11.70 | 142,102 | +0.25(+2.18%) |
May 21, 2008 | 11.42 | 11.59 | 11.25 | 11.45 | 1,638,509 | -0.14(-1.21%) |
May 20, 2008 | 11.85 | 11.85 | 11.40 | 11.59 | 114,811 | -0.16(-1.36%) |
May 19, 2008 | 11.68 | 11.82 | 11.50 | 11.75 | 191,354 | +0.00(+0.00%) |
May 16, 2008 | 11.68 | 11.82 | 11.50 | 11.75 | 191,354 | +0.21(+1.82%) |
May 15, 2008 | 10.90 | 11.56 | 10.88 | 11.54 | 787,974 | +0.68(+6.26%) |
May 14, 2008 | 10.80 | 10.97 | 10.70 | 10.86 | 367,147 | +0.05(+0.46%) |
May 13, 2008 | 10.84 | 11.00 | 10.56 | 10.81 | 506,053 | -0.24(-2.17%) |
May 12, 2008 | 11.43 | 11.50 | 10.97 | 11.05 | 176,592 | -0.37(-3.24%) |
May 09, 2008 | 11.75 | 11.75 | 11.40 | 11.42 | 281,076 | -0.32(-2.73%) |
May 08, 2008 | 11.98 | 11.98 | 11.55 | 11.74 | 294,038 | -0.16(-1.34%) |
May 07, 2008 | 12.07 | 12.23 | 11.85 | 11.90 | 275,463 | -0.27(-2.22%) |
May 06, 2008 | 12.15 | 12.27 | 12.00 | 12.17 | 156,027 | -0.02(-0.16%) |
May 05, 2008 | 12.20 | 12.42 | 12.14 | 12.19 | 85,416 | -0.02(-0.16%) |
May 02, 2008 | 12.07 | 12.50 | 12.21 | 12.21 | 138,970 | +0.18(+1.50%) |
May 01, 2008 | 12.25 | 12.25 | 12.03 | 12.03 | 103,014 | -0.22(-1.80%) |
Apr 30, 2008 | 12.41 | 12.51 | 11.79 | 12.25 | 301,320 | -0.38(-3.01%) |
Apr 29, 2008 | 12.31 | 12.63 | 11.25 | 12.63 | 797,046 | -0.12(-0.94%) |
Apr 28, 2008 | 12.80 | 12.99 | 12.45 | 12.75 | 240,011 | +0.11(+0.87%) |
Apr 25, 2008 | 13.00 | 13.00 | 12.35 | 12.64 | 212,590 | -0.16(-1.25%) |
Apr 24, 2008 | 12.44 | 13.00 | 12.31 | 12.80 | 413,179 | +0.48(+3.90%) |
Apr 23, 2008 | 11.94 | 12.37 | 11.92 | 12.32 | 116,064 | +0.42(+3.53%) |
Apr 22, 2008 | 11.66 | 12.03 | 11.50 | 11.90 | 200,415 | +0.17(+1.45%) |
Apr 21, 2008 | 12.26 | 12.26 | 11.71 | 11.73 | 342,031 | -0.53(-4.32%) |
Apr 18, 2008 | 12.19 | 12.70 | 12.10 | 12.26 | 278,606 | +0.03(+0.25%) |
Apr 17, 2008 | 12.15 | 12.39 | 12.00 | 12.23 | 96,310 | +0.02(+0.16%) |
Apr 16, 2008 | 12.70 | 12.94 | 12.00 | 12.21 | 342,759 | -0.23(-1.85%) |
Apr 15, 2008 | 12.17 | 12.71 | 12.12 | 12.44 | 235,106 | +0.39(+3.24%) |
Apr 14, 2008 | 11.90 | 12.22 | 11.75 | 12.05 | 193,252 | +0.15(+1.26%) |
Apr 11, 2008 | 12.20 | 12.20 | 11.75 | 11.90 | 1,325,441 | -0.34(-2.78%) |
Apr 10, 2008 | 12.76 | 12.80 | 12.24 | 12.24 | 450,512 | -0.59(-4.60%) |
Apr 09, 2008 | 13.36 | 13.63 | 12.75 | 12.83 | 364,198 | -0.52(-3.90%) |
Apr 08, 2008 | 13.53 | 13.69 | 12.99 | 13.35 | 410,766 | -0.64(-4.57%) |
Apr 07, 2008 | 14.90 | 14.90 | 13.69 | 13.99 | 324,346 | -0.65(-4.44%) |
Apr 04, 2008 | 14.91 | 14.94 | 14.37 | 14.64 | 195,158 | +0.01(+0.07%) |
Apr 03, 2008 | 15.01 | 15.05 | 14.07 | 14.63 | 585,191 | -0.80(-5.18%) |
Apr 02, 2008 | 15.00 | 15.75 | 15.00 | 15.43 | 889,420 | +1.14(+7.98%) |
Apr 01, 2008 | 13.00 | 14.74 | 13.00 | 14.29 | 1,102,474 | +1.55(+12.17%) |
Mar 31, 2008 | 12.88 | 12.88 | 12.44 | 12.74 | 224,688 | +0.04(+0.31%) |
Mar 28, 2008 | 12.39 | 12.89 | 12.30 | 12.70 | 110,555 | +0.44(+3.59%) |
Mar 27, 2008 | 11.99 | 12.73 | 11.88 | 12.26 | 229,703 | +0.20(+1.66%) |
Mar 26, 2008 | 12.49 | 12.49 | 11.75 | 12.06 | 117,554 | -0.33(-2.66%) |
Mar 25, 2008 | 11.75 | 12.40 | 11.75 | 12.39 | 387,217 | +0.77(+6.63%) |
Mar 24, 2008 | 11.80 | 12.05 | 11.17 | 11.62 | 268,086 | +0.04(+0.35%) |
Mar 21, 2008 | 10.55 | 11.99 | 10.13 | 11.58 | 406,041 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 11.99 | 10.13 | 11.58 | 406,041 | +1.00(+9.45%) |
Mar 19, 2008 | 11.15 | 11.15 | 10.02 | 10.58 | 819,877 | -0.48(-4.34%) |
Mar 18, 2008 | 11.24 | 11.28 | 10.51 | 11.06 | 492,488 | +0.21(+1.94%) |
Mar 17, 2008 | 10.75 | 11.18 | 10.50 | 10.85 | 470,669 | -0.41(-3.64%) |
Mar 14, 2008 | 11.72 | 11.96 | 11.05 | 11.26 | 203,993 | -0.45(-3.84%) |
Mar 13, 2008 | 11.34 | 12.11 | 11.02 | 11.71 | 432,140 | +0.31(+2.72%) |
Mar 12, 2008 | 11.40 | 11.65 | 11.11 | 11.40 | 262,658 | +0.01(+0.09%) |
Mar 11, 2008 | 11.58 | 11.82 | 11.02 | 11.39 | 400,975 | +0.39(+3.55%) |
Mar 10, 2008 | 11.66 | 11.93 | 11.00 | 11.00 | 253,886 | -0.96(-8.03%) |
Mar 07, 2008 | 11.81 | 12.03 | 11.64 | 11.96 | 365,052 | -0.14(-1.16%) |
Mar 06, 2008 | 12.74 | 12.74 | 12.00 | 12.10 | 255,247 | -0.40(-3.20%) |
Mar 05, 2008 | 11.50 | 12.85 | 11.50 | 12.50 | 279,653 | +0.90(+7.76%) |
Mar 04, 2008 | 12.00 | 12.09 | 11.25 | 11.60 | 543,976 | -0.55(-4.53%) |