Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.74 | 12.93 | 12.15 | 12.15 | 422,087 | -0.49(-3.88%) |
May 29, 2008 | 12.50 | 12.75 | 11.91 | 12.64 | 231,692 | +0.18(+1.44%) |
May 28, 2008 | 12.40 | 12.48 | 11.98 | 12.46 | 187,182 | +0.16(+1.30%) |
May 27, 2008 | 12.35 | 12.50 | 12.07 | 12.30 | 129,115 | -0.05(-0.40%) |
May 26, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | +0.00(+0.00%) |
May 23, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | -0.06(-0.48%) |
May 22, 2008 | 12.48 | 12.48 | 11.94 | 12.41 | 126,822 | +0.66(+5.62%) |
May 21, 2008 | 11.50 | 11.90 | 11.06 | 11.75 | 275,045 | +0.37(+3.25%) |
May 20, 2008 | 11.75 | 12.38 | 11.06 | 11.38 | 276,992 | -0.23(-1.98%) |
May 19, 2008 | 12.22 | 12.49 | 11.50 | 11.61 | 206,150 | -0.26(-2.19%) |
May 16, 2008 | 12.62 | 12.70 | 11.83 | 11.87 | 267,294 | -0.58(-4.66%) |
May 15, 2008 | 11.99 | 12.70 | 11.00 | 12.45 | 645,552 | -0.17(-1.35%) |
May 14, 2008 | 12.86 | 13.35 | 12.35 | 12.62 | 487,343 | -0.01(-0.08%) |
May 13, 2008 | 11.65 | 12.63 | 11.35 | 12.63 | 404,261 | +1.28(+11.28%) |
May 12, 2008 | 11.01 | 11.61 | 10.81 | 11.35 | 216,068 | +0.35(+3.18%) |
May 09, 2008 | 10.65 | 11.00 | 10.21 | 11.00 | 103,537 | +0.43(+4.07%) |
May 08, 2008 | 10.89 | 10.98 | 10.45 | 10.57 | 83,764 | -0.16(-1.49%) |
May 07, 2008 | 10.51 | 11.00 | 10.51 | 10.73 | 199,281 | +0.36(+3.47%) |
May 06, 2008 | 10.23 | 10.59 | 10.18 | 10.37 | 148,561 | +0.10(+0.97%) |
May 05, 2008 | 10.95 | 11.00 | 10.19 | 10.27 | 190,732 | -0.60(-5.52%) |
May 02, 2008 | 11.20 | 11.29 | 10.80 | 10.87 | 140,666 | -0.33(-2.95%) |
May 01, 2008 | 11.20 | 11.56 | 11.00 | 11.20 | 149,740 | +0.02(+0.18%) |
Apr 30, 2008 | 11.48 | 11.62 | 11.18 | 11.18 | 146,281 | -0.21(-1.84%) |
Apr 29, 2008 | 11.50 | 11.60 | 11.25 | 11.39 | 173,128 | +0.13(+1.15%) |
Apr 28, 2008 | 11.40 | 11.59 | 11.21 | 11.26 | 120,862 | -0.03(-0.27%) |
Apr 25, 2008 | 11.50 | 11.60 | 11.06 | 11.29 | 209,208 | -0.27(-2.34%) |
Apr 24, 2008 | 12.00 | 12.00 | 11.40 | 11.56 | 238,778 | -0.41(-3.43%) |
Apr 23, 2008 | 12.35 | 12.63 | 11.90 | 11.97 | 228,008 | -0.27(-2.21%) |
Apr 22, 2008 | 12.97 | 12.97 | 12.01 | 12.24 | 344,944 | +0.25(+2.09%) |
Apr 21, 2008 | 12.07 | 12.14 | 11.95 | 11.99 | 193,166 | +0.09(+0.76%) |
Apr 18, 2008 | 11.50 | 12.69 | 11.01 | 11.90 | 693,119 | +0.61(+5.40%) |
Apr 17, 2008 | 11.50 | 11.80 | 11.08 | 11.29 | 166,478 | -0.01(-0.09%) |
Apr 16, 2008 | 11.27 | 11.35 | 11.03 | 11.30 | 271,909 | +0.31(+2.82%) |
Apr 15, 2008 | 11.15 | 11.25 | 10.40 | 10.99 | 209,262 | +0.97(+9.68%) |
Apr 14, 2008 | 10.42 | 11.00 | 9.830 | 10.02 | 87,139 | -0.19(-1.86%) |
Apr 11, 2008 | 10.68 | 10.74 | 10.10 | 10.21 | 104,785 | -0.45(-4.22%) |
Apr 10, 2008 | 10.39 | 10.92 | 10.00 | 10.66 | 119,959 | +0.31(+3.00%) |
Apr 09, 2008 | 10.53 | 11.00 | 10.30 | 10.35 | 119,924 | -0.13(-1.24%) |
Apr 08, 2008 | 11.37 | 11.37 | 10.19 | 10.48 | 218,288 | -0.83(-7.34%) |
Apr 07, 2008 | 11.25 | 11.93 | 11.02 | 11.31 | 222,398 | +0.32(+2.91%) |
Apr 04, 2008 | 11.36 | 11.50 | 10.94 | 10.99 | 175,034 | -0.25(-2.22%) |
Apr 03, 2008 | 10.07 | 11.47 | 9.600 | 11.24 | 561,490 | +1.62(+16.84%) |
Apr 02, 2008 | 9.360 | 9.960 | 9.010 | 9.620 | 77,089 | +0.11(+1.16%) |
Apr 01, 2008 | 9.070 | 9.750 | 9.030 | 9.510 | 283,548 | -0.03(-0.31%) |
Mar 31, 2008 | 9.750 | 9.930 | 9.460 | 9.540 | 760,396 | -0.17(-1.75%) |
Mar 28, 2008 | 10.00 | 10.00 | 9.340 | 9.710 | 405,164 | -0.14(-1.42%) |
Mar 27, 2008 | 10.04 | 10.04 | 9.680 | 9.850 | 66,946 | -0.15(-1.50%) |
Mar 26, 2008 | 9.940 | 10.10 | 9.700 | 10.00 | 59,714 | +0.07(+0.70%) |
Mar 25, 2008 | 9.900 | 9.965 | 9.710 | 9.930 | 51,233 | +0.17(+1.74%) |
Mar 24, 2008 | 9.600 | 9.950 | 9.500 | 9.760 | 104,268 | +0.11(+1.14%) |
Mar 21, 2008 | 9.300 | 9.660 | 9.300 | 9.650 | 121,743 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.660 | 9.300 | 9.650 | 121,743 | +0.10(+1.05%) |
Mar 19, 2008 | 9.260 | 9.640 | 9.110 | 9.550 | 50,748 | +0.39(+4.26%) |
Mar 18, 2008 | 9.000 | 9.890 | 9.000 | 9.160 | 74,838 | +0.16(+1.78%) |
Mar 17, 2008 | 9.000 | 9.130 | 8.760 | 9.000 | 143,650 | -0.15(-1.64%) |
Mar 14, 2008 | 9.100 | 9.390 | 8.840 | 9.150 | 195,984 | -0.01(-0.11%) |
Mar 13, 2008 | 9.500 | 9.630 | 9.100 | 9.160 | 128,159 | -0.45(-4.68%) |
Mar 12, 2008 | 9.700 | 9.760 | 9.550 | 9.610 | 37,563 | -0.10(-1.03%) |
Mar 11, 2008 | 9.770 | 9.770 | 9.390 | 9.710 | 88,105 | +0.21(+2.21%) |
Mar 10, 2008 | 9.500 | 9.540 | 9.300 | 9.500 | 204,809 | +0.10(+1.06%) |
Mar 07, 2008 | 9.530 | 9.810 | 9.100 | 9.400 | 321,958 | -0.40(-4.08%) |
Mar 06, 2008 | 10.18 | 10.20 | 9.530 | 9.800 | 270,759 | -0.32(-3.16%) |
Mar 05, 2008 | 10.00 | 10.35 | 9.835 | 10.12 | 116,349 | +0.37(+3.79%) |
Mar 04, 2008 | 10.00 | 10.05 | 9.630 | 9.750 | 259,103 | -0.39(-3.85%) |