Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.50 | 11.52 | 11.17 | 11.28 | 959,697 | -0.23(-1.98%) |
May 29, 2008 | 11.20 | 11.62 | 11.20 | 11.51 | 1,307,513 | +0.19(+1.69%) |
May 28, 2008 | 11.72 | 11.72 | 11.13 | 11.32 | 641,485 | -0.24(-2.09%) |
May 27, 2008 | 11.51 | 11.87 | 11.40 | 11.56 | 723,034 | +0.10(+0.83%) |
May 26, 2008 | 11.64 | 11.74 | 11.42 | 11.46 | 819,771 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.74 | 11.42 | 11.46 | 819,771 | -0.26(-2.19%) |
May 22, 2008 | 11.40 | 11.95 | 11.29 | 11.72 | 1,149,609 | +0.39(+3.43%) |
May 21, 2008 | 11.44 | 11.65 | 11.21 | 11.33 | 863,419 | -0.11(-0.96%) |
May 20, 2008 | 11.23 | 11.46 | 11.13 | 11.44 | 1,134,701 | +0.18(+1.56%) |
May 19, 2008 | 11.51 | 11.62 | 11.26 | 11.26 | 1,008,529 | -0.18(-1.54%) |
May 16, 2008 | 11.78 | 11.91 | 11.37 | 11.44 | 917,166 | -0.23(-2.01%) |
May 15, 2008 | 12.01 | 12.03 | 11.55 | 11.68 | 1,075,596 | -0.28(-2.33%) |
May 14, 2008 | 12.14 | 12.25 | 11.90 | 11.95 | 687,663 | -0.13(-1.09%) |
May 13, 2008 | 12.09 | 12.31 | 12.03 | 12.09 | 938,618 | -0.02(-0.18%) |
May 12, 2008 | 11.90 | 12.17 | 11.90 | 12.11 | 800,102 | +0.30(+2.55%) |
May 09, 2008 | 11.85 | 12.02 | 11.79 | 11.81 | 882,543 | -0.19(-1.59%) |
May 08, 2008 | 12.23 | 12.35 | 11.92 | 12.00 | 760,323 | -0.14(-1.15%) |
May 07, 2008 | 12.47 | 12.70 | 12.12 | 12.14 | 1,080,510 | -0.31(-2.47%) |
May 06, 2008 | 12.54 | 12.81 | 12.35 | 12.45 | 1,106,405 | -0.14(-1.11%) |
May 05, 2008 | 12.89 | 12.94 | 12.50 | 12.58 | 763,187 | -0.30(-2.33%) |
May 02, 2008 | 13.43 | 13.52 | 12.86 | 12.89 | 1,080,201 | -0.37(-2.82%) |
May 01, 2008 | 12.54 | 13.42 | 12.51 | 13.26 | 1,121,720 | +0.76(+6.04%) |
Apr 30, 2008 | 12.82 | 13.09 | 12.48 | 12.50 | 1,034,077 | -0.23(-1.84%) |
Apr 29, 2008 | 12.86 | 12.94 | 12.61 | 12.74 | 1,286,789 | -0.16(-1.25%) |
Apr 28, 2008 | 12.59 | 13.00 | 12.47 | 12.90 | 698,469 | +0.31(+2.45%) |
Apr 25, 2008 | 12.99 | 13.11 | 12.45 | 12.59 | 1,161,039 | -0.17(-1.32%) |
Apr 24, 2008 | 12.31 | 12.98 | 12.31 | 12.76 | 1,151,744 | +0.43(+3.51%) |
Apr 23, 2008 | 12.50 | 12.60 | 12.21 | 12.33 | 1,243,293 | -0.14(-1.12%) |
Apr 22, 2008 | 12.29 | 12.55 | 12.16 | 12.47 | 1,496,590 | +0.04(+0.35%) |
Apr 21, 2008 | 12.86 | 14.06 | 12.25 | 12.42 | 1,899,197 | -0.56(-4.29%) |
Apr 18, 2008 | 12.25 | 13.99 | 12.23 | 12.98 | 4,120,067 | +1.24(+10.56%) |
Apr 17, 2008 | 11.94 | 12.14 | 11.73 | 11.74 | 1,658,667 | -0.29(-2.44%) |
Apr 16, 2008 | 12.28 | 12.44 | 11.93 | 12.03 | 2,409,030 | -0.18(-1.50%) |
Apr 15, 2008 | 12.17 | 12.41 | 12.11 | 12.22 | 900,310 | +0.12(+0.97%) |
Apr 14, 2008 | 12.60 | 12.70 | 12.08 | 12.10 | 1,170,824 | -0.53(-4.18%) |
Apr 11, 2008 | 12.62 | 13.05 | 12.60 | 12.63 | 1,983,556 | -0.21(-1.66%) |
Apr 10, 2008 | 12.81 | 12.94 | 12.48 | 12.84 | 2,570,852 | +0.00(+0.00%) |
Apr 09, 2008 | 13.60 | 13.89 | 12.83 | 12.84 | 1,290,778 | -0.74(-5.45%) |
Apr 08, 2008 | 14.15 | 14.20 | 13.46 | 13.58 | 1,572,445 | -0.60(-4.24%) |
Apr 07, 2008 | 14.65 | 14.99 | 14.15 | 14.18 | 1,726,003 | -0.40(-2.72%) |
Apr 04, 2008 | 15.60 | 15.62 | 14.53 | 14.58 | 1,510,231 | -1.04(-6.67%) |
Apr 03, 2008 | 15.95 | 16.13 | 15.53 | 15.62 | 676,336 | -0.47(-2.92%) |
Apr 02, 2008 | 15.67 | 16.20 | 15.53 | 16.09 | 843,838 | +0.37(+2.33%) |
Apr 01, 2008 | 15.44 | 15.72 | 15.30 | 15.72 | 1,281,186 | +0.52(+3.42%) |
Mar 31, 2008 | 15.03 | 15.61 | 14.85 | 15.20 | 998,094 | +0.27(+1.82%) |
Mar 28, 2008 | 15.04 | 16.16 | 14.91 | 14.93 | 868,349 | -0.95(-5.96%) |
Mar 27, 2008 | 16.38 | 16.57 | 15.78 | 15.88 | 722,465 | -0.47(-2.87%) |
Mar 26, 2008 | 17.01 | 17.04 | 16.22 | 16.35 | 419,000 | -0.70(-4.13%) |
Mar 25, 2008 | 17.18 | 17.43 | 16.67 | 17.05 | 577,541 | -0.15(-0.90%) |
Mar 24, 2008 | 16.90 | 17.81 | 16.90 | 17.21 | 614,600 | +0.27(+1.60%) |
Mar 21, 2008 | 16.06 | 16.96 | 15.80 | 16.93 | 1,633,677 | +0.00(+0.00%) |
Mar 20, 2008 | 16.06 | 16.96 | 15.80 | 16.93 | 1,633,677 | +1.03(+6.45%) |
Mar 19, 2008 | 16.30 | 16.61 | 15.91 | 15.91 | 723,978 | -0.35(-2.16%) |
Mar 18, 2008 | 15.76 | 16.26 | 15.38 | 16.26 | 818,397 | +0.92(+6.03%) |
Mar 17, 2008 | 15.50 | 15.72 | 14.87 | 15.34 | 1,148,862 | -0.39(-2.47%) |
Mar 14, 2008 | 16.46 | 16.46 | 15.53 | 15.72 | 1,314,213 | -0.57(-3.51%) |
Mar 13, 2008 | 15.69 | 16.53 | 15.51 | 16.30 | 1,171,116 | +0.35(+2.21%) |
Mar 12, 2008 | 16.54 | 16.90 | 15.94 | 15.94 | 1,247,246 | -0.55(-3.33%) |
Mar 11, 2008 | 15.56 | 16.49 | 15.43 | 16.49 | 1,100,013 | +1.31(+8.65%) |
Mar 10, 2008 | 15.29 | 15.64 | 15.03 | 15.18 | 751,715 | -0.06(-0.39%) |
Mar 07, 2008 | 14.85 | 15.56 | 14.85 | 15.24 | 758,290 | +0.40(+2.72%) |
Mar 06, 2008 | 15.29 | 15.36 | 14.84 | 14.84 | 843,183 | -0.56(-3.67%) |
Mar 05, 2008 | 15.70 | 15.94 | 15.33 | 15.40 | 727,710 | -0.22(-1.41%) |
Mar 04, 2008 | 15.63 | 15.78 | 15.21 | 15.62 | 1,174,534 | -0.20(-1.25%) |