Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.46 | 12.48 | 12.13 | 12.43 | 570,418 | -0.04(-0.30%) |
May 29, 2008 | 12.15 | 12.49 | 12.11 | 12.47 | 451,660 | +0.27(+2.22%) |
May 28, 2008 | 12.14 | 12.23 | 12.05 | 12.20 | 484,200 | +0.13(+1.08%) |
May 27, 2008 | 11.85 | 12.17 | 11.68 | 12.07 | 480,524 | +0.32(+2.70%) |
May 26, 2008 | 11.75 | 11.92 | 11.50 | 11.75 | 811,742 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.92 | 11.50 | 11.75 | 811,742 | -0.17(-1.42%) |
May 22, 2008 | 11.62 | 12.04 | 11.56 | 11.92 | 674,787 | +0.30(+2.54%) |
May 21, 2008 | 12.10 | 12.21 | 11.58 | 11.63 | 888,283 | -0.45(-3.71%) |
May 20, 2008 | 12.27 | 12.29 | 11.83 | 12.07 | 727,327 | -0.22(-1.79%) |
May 19, 2008 | 12.09 | 12.44 | 12.09 | 12.29 | 567,311 | +0.21(+1.71%) |
May 16, 2008 | 12.59 | 12.62 | 11.98 | 12.09 | 606,298 | -0.44(-3.47%) |
May 15, 2008 | 12.22 | 12.57 | 12.00 | 12.52 | 623,709 | +0.28(+2.28%) |
May 14, 2008 | 12.38 | 12.59 | 12.24 | 12.24 | 738,172 | -0.14(-1.09%) |
May 13, 2008 | 11.75 | 12.55 | 11.72 | 12.38 | 1,787,965 | +0.62(+5.28%) |
May 12, 2008 | 11.28 | 11.79 | 11.15 | 11.76 | 754,035 | +0.51(+4.55%) |
May 09, 2008 | 11.05 | 11.35 | 11.05 | 11.25 | 872,725 | +0.13(+1.18%) |
May 08, 2008 | 11.29 | 11.51 | 11.06 | 11.12 | 840,121 | -0.16(-1.46%) |
May 07, 2008 | 11.95 | 12.02 | 10.90 | 11.28 | 2,136,504 | -0.15(-1.29%) |
May 06, 2008 | 11.45 | 11.50 | 11.28 | 11.43 | 757,699 | -0.01(-0.07%) |
May 05, 2008 | 11.11 | 11.49 | 11.08 | 11.44 | 1,096,676 | +0.27(+2.38%) |
May 02, 2008 | 11.62 | 11.62 | 11.13 | 11.17 | 806,975 | -0.32(-2.76%) |
May 01, 2008 | 11.38 | 11.88 | 11.17 | 11.49 | 1,100,839 | +0.08(+0.70%) |
Apr 30, 2008 | 11.26 | 11.52 | 11.18 | 11.41 | 995,638 | +0.19(+1.70%) |
Apr 29, 2008 | 11.15 | 11.28 | 11.04 | 11.22 | 675,516 | +0.08(+0.76%) |
Apr 28, 2008 | 11.14 | 11.31 | 11.08 | 11.13 | 460,647 | -0.04(-0.38%) |
Apr 25, 2008 | 11.11 | 11.27 | 11.01 | 11.18 | 351,904 | +0.02(+0.15%) |
Apr 24, 2008 | 11.26 | 11.31 | 10.93 | 11.16 | 631,446 | -0.07(-0.60%) |
Apr 23, 2008 | 11.38 | 11.38 | 11.15 | 11.23 | 403,077 | -0.11(-0.93%) |
Apr 22, 2008 | 11.66 | 11.72 | 11.10 | 11.33 | 817,084 | -0.38(-3.25%) |
Apr 21, 2008 | 11.56 | 11.79 | 11.51 | 11.71 | 696,126 | +0.08(+0.73%) |
Apr 18, 2008 | 11.46 | 11.67 | 11.46 | 11.63 | 637,709 | +0.35(+3.07%) |
Apr 17, 2008 | 10.80 | 11.53 | 10.67 | 11.28 | 1,821,613 | +0.50(+4.67%) |
Apr 16, 2008 | 10.52 | 10.79 | 10.41 | 10.78 | 699,816 | +0.38(+3.70%) |
Apr 15, 2008 | 10.33 | 10.51 | 10.26 | 10.39 | 483,546 | +0.11(+1.07%) |
Apr 14, 2008 | 10.29 | 10.42 | 10.27 | 10.28 | 287,719 | -0.05(-0.45%) |
Apr 11, 2008 | 10.55 | 10.74 | 10.33 | 10.33 | 383,749 | -0.34(-3.17%) |
Apr 10, 2008 | 10.44 | 10.77 | 10.44 | 10.67 | 512,657 | +0.15(+1.45%) |
Apr 09, 2008 | 10.67 | 10.78 | 10.47 | 10.52 | 890,063 | -0.12(-1.15%) |
Apr 08, 2008 | 10.52 | 10.80 | 10.48 | 10.64 | 312,122 | +0.03(+0.28%) |
Apr 07, 2008 | 10.68 | 10.87 | 10.56 | 10.61 | 222,166 | -0.02(-0.16%) |
Apr 04, 2008 | 10.62 | 10.75 | 10.36 | 10.63 | 456,848 | +0.05(+0.52%) |
Apr 03, 2008 | 10.43 | 10.66 | 10.35 | 10.57 | 356,011 | +0.05(+0.44%) |
Apr 02, 2008 | 10.53 | 10.63 | 10.41 | 10.52 | 458,954 | -0.03(-0.28%) |
Apr 01, 2008 | 10.48 | 10.56 | 10.28 | 10.55 | 512,813 | +0.33(+3.18%) |
Mar 31, 2008 | 10.30 | 10.44 | 10.22 | 10.23 | 508,003 | -0.08(-0.82%) |
Mar 28, 2008 | 10.57 | 10.74 | 10.26 | 10.31 | 536,025 | -0.25(-2.40%) |
Mar 27, 2008 | 10.70 | 10.79 | 10.54 | 10.57 | 556,023 | -0.11(-1.07%) |
Mar 26, 2008 | 10.77 | 10.77 | 10.53 | 10.68 | 402,975 | -0.18(-1.63%) |
Mar 25, 2008 | 10.80 | 10.87 | 10.64 | 10.86 | 389,105 | +0.08(+0.70%) |
Mar 24, 2008 | 10.68 | 10.90 | 10.63 | 10.78 | 756,130 | +0.16(+1.55%) |
Mar 21, 2008 | 10.44 | 10.74 | 10.11 | 10.62 | 1,442,978 | +0.00(+0.00%) |
Mar 20, 2008 | 10.44 | 10.74 | 10.11 | 10.62 | 1,442,978 | +0.27(+2.61%) |
Mar 19, 2008 | 10.66 | 10.78 | 10.30 | 10.35 | 670,107 | -0.22(-2.04%) |
Mar 18, 2008 | 11.09 | 11.15 | 10.20 | 10.56 | 1,338,293 | -0.29(-2.69%) |
Mar 17, 2008 | 10.60 | 10.96 | 10.45 | 10.85 | 605,280 | +0.02(+0.19%) |
Mar 14, 2008 | 11.08 | 11.08 | 10.67 | 10.83 | 582,187 | -0.18(-1.61%) |
Mar 13, 2008 | 10.63 | 11.04 | 10.55 | 11.01 | 559,228 | +0.24(+2.20%) |
Mar 12, 2008 | 10.55 | 10.93 | 10.44 | 10.77 | 864,119 | +0.24(+2.33%) |
Mar 11, 2008 | 10.38 | 10.63 | 10.22 | 10.53 | 886,801 | +0.40(+3.92%) |
Mar 10, 2008 | 10.41 | 10.58 | 10.11 | 10.13 | 582,220 | -0.22(-2.08%) |
Mar 07, 2008 | 10.35 | 10.52 | 10.27 | 10.35 | 423,986 | -0.10(-0.93%) |
Mar 06, 2008 | 10.83 | 10.85 | 10.43 | 10.44 | 648,689 | -0.40(-3.70%) |
Mar 05, 2008 | 10.83 | 10.92 | 10.68 | 10.85 | 526,666 | +0.09(+0.82%) |
Mar 04, 2008 | 10.88 | 10.97 | 10.68 | 10.76 | 967,422 | -0.22(-1.96%) |