Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.20 | 12.58 | 11.81 | 11.81 | 1,233,239 | -0.41(-3.33%) |
May 29, 2008 | 12.12 | 12.25 | 11.97 | 12.21 | 1,046,419 | -0.03(-0.27%) |
May 28, 2008 | 12.21 | 12.33 | 11.98 | 12.25 | 437,703 | -0.01(-0.07%) |
May 27, 2008 | 11.72 | 12.25 | 11.52 | 12.25 | 864,286 | +0.41(+3.44%) |
May 26, 2008 | 11.50 | 11.96 | 11.50 | 11.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.50 | 11.96 | 11.50 | 11.85 | 295,740 | +0.15(+1.32%) |
May 22, 2008 | 11.46 | 11.85 | 11.37 | 11.69 | 397,794 | +0.37(+3.31%) |
May 21, 2008 | 10.95 | 11.32 | 10.87 | 11.32 | 185,081 | +0.37(+3.35%) |
May 20, 2008 | 11.06 | 11.06 | 10.87 | 10.95 | 66,981 | -0.07(-0.59%) |
May 19, 2008 | 11.22 | 11.36 | 10.97 | 11.02 | 110,762 | -0.34(-3.01%) |
May 16, 2008 | 11.19 | 11.47 | 11.19 | 11.36 | 286,873 | +0.10(+0.87%) |
May 15, 2008 | 10.71 | 11.40 | 10.61 | 11.26 | 438,408 | +0.39(+3.60%) |
May 14, 2008 | 10.55 | 10.87 | 10.54 | 10.87 | 104,759 | +0.25(+2.38%) |
May 13, 2008 | 10.59 | 10.74 | 10.49 | 10.62 | 1,101,158 | -0.05(-0.46%) |
May 12, 2008 | 10.83 | 10.86 | 10.50 | 10.67 | 141,784 | -0.16(-1.50%) |
May 09, 2008 | 10.76 | 10.87 | 10.65 | 10.83 | 59,283 | -0.11(-0.97%) |
May 08, 2008 | 10.96 | 11.15 | 10.78 | 10.93 | 626,373 | -0.11(-0.96%) |
May 07, 2008 | 10.97 | 11.15 | 10.83 | 11.04 | 803,475 | +0.00(+0.00%) |
May 06, 2008 | 11.65 | 11.67 | 10.80 | 11.04 | 439,440 | -0.74(-6.29%) |
May 05, 2008 | 12.03 | 12.12 | 11.49 | 11.78 | 269,222 | -0.17(-1.43%) |
May 02, 2008 | 13.01 | 13.01 | 11.33 | 11.95 | 495,107 | -0.55(-4.36%) |
May 01, 2008 | 11.72 | 12.75 | 11.40 | 12.50 | 674,481 | +0.85(+7.34%) |
Apr 30, 2008 | 10.94 | 11.64 | 10.93 | 11.64 | 412,654 | +0.64(+5.85%) |
Apr 29, 2008 | 10.89 | 11.18 | 10.85 | 11.00 | 321,334 | +0.11(+1.05%) |
Apr 28, 2008 | 10.70 | 10.98 | 10.70 | 10.89 | 317,354 | +0.27(+2.53%) |
Apr 25, 2008 | 10.99 | 11.04 | 10.59 | 10.62 | 132,346 | -0.37(-3.41%) |
Apr 24, 2008 | 10.81 | 11.01 | 10.81 | 10.99 | 120,623 | +0.17(+1.58%) |
Apr 23, 2008 | 10.40 | 10.84 | 10.40 | 10.82 | 336,319 | +0.47(+4.56%) |
Apr 22, 2008 | 10.49 | 10.49 | 10.15 | 10.35 | 273,962 | -0.17(-1.62%) |
Apr 21, 2008 | 10.34 | 10.60 | 10.11 | 10.52 | 277,332 | +0.15(+1.49%) |
Apr 18, 2008 | 10.11 | 10.45 | 10.07 | 10.36 | 521,555 | +0.42(+4.17%) |
Apr 17, 2008 | 9.925 | 9.949 | 9.632 | 9.949 | 367,694 | +0.04(+0.41%) |
Apr 16, 2008 | 9.835 | 10.12 | 9.770 | 9.908 | 352,040 | +0.11(+1.16%) |
Apr 15, 2008 | 9.811 | 9.925 | 9.737 | 9.794 | 496,412 | -0.02(-0.17%) |
Apr 14, 2008 | 9.876 | 9.876 | 9.607 | 9.811 | 373,262 | +0.01(+0.08%) |
Apr 11, 2008 | 9.770 | 10.73 | 9.729 | 9.803 | 494,186 | -0.22(-2.19%) |
Apr 10, 2008 | 10.10 | 10.30 | 9.974 | 10.02 | 350,480 | -0.11(-1.04%) |
Apr 09, 2008 | 10.12 | 10.36 | 10.01 | 10.13 | 163,234 | -0.19(-1.82%) |
Apr 08, 2008 | 10.25 | 10.49 | 10.09 | 10.32 | 365,895 | -0.07(-0.71%) |
Apr 07, 2008 | 10.50 | 10.63 | 10.37 | 10.39 | 922,536 | -0.13(-1.24%) |
Apr 04, 2008 | 10.50 | 10.58 | 10.42 | 10.52 | 283,234 | +0.11(+1.09%) |
Apr 03, 2008 | 10.42 | 10.44 | 10.19 | 10.41 | 475,143 | -0.08(-0.78%) |
Apr 02, 2008 | 10.36 | 10.49 | 10.14 | 10.49 | 227,963 | +0.23(+2.22%) |
Apr 01, 2008 | 10.10 | 10.37 | 9.990 | 10.26 | 1,058,627 | +0.28(+2.86%) |
Mar 31, 2008 | 10.25 | 10.55 | 9.819 | 9.974 | 761,268 | -0.20(-1.92%) |
Mar 28, 2008 | 10.10 | 10.20 | 9.591 | 10.17 | 601,172 | +0.08(+0.81%) |
Mar 27, 2008 | 10.58 | 10.66 | 10.04 | 10.09 | 364,851 | -0.41(-3.88%) |
Mar 26, 2008 | 11.00 | 11.14 | 10.38 | 10.49 | 393,529 | -0.48(-4.38%) |
Mar 25, 2008 | 11.24 | 11.34 | 10.87 | 10.97 | 420,306 | -0.34(-3.02%) |
Mar 24, 2008 | 10.78 | 11.50 | 10.58 | 11.32 | 563,275 | +0.54(+4.98%) |
Mar 21, 2008 | 9.363 | 11.22 | 9.363 | 10.78 | 460,627 | +0.00(+0.00%) |
Mar 20, 2008 | 9.363 | 11.22 | 9.363 | 10.78 | 460,627 | +1.42(+15.13%) |
Mar 19, 2008 | 10.30 | 10.41 | 9.363 | 9.363 | 384,196 | -0.86(-8.44%) |
Mar 18, 2008 | 10.28 | 10.42 | 9.860 | 10.23 | 216,908 | +0.02(+0.16%) |
Mar 17, 2008 | 10.42 | 10.42 | 10.10 | 10.21 | 299,391 | -0.21(-2.03%) |
Mar 14, 2008 | 11.19 | 11.35 | 10.42 | 10.42 | 295,762 | -0.85(-7.58%) |
Mar 13, 2008 | 11.31 | 11.53 | 10.86 | 11.28 | 158,075 | -0.05(-0.43%) |
Mar 12, 2008 | 10.89 | 11.58 | 10.55 | 11.33 | 140,145 | +0.46(+4.27%) |
Mar 11, 2008 | 10.42 | 10.99 | 10.42 | 10.86 | 209,662 | +0.55(+5.37%) |
Mar 10, 2008 | 10.54 | 10.86 | 10.28 | 10.31 | 299,078 | -0.29(-2.76%) |
Mar 07, 2008 | 11.24 | 11.24 | 10.60 | 10.60 | 158,691 | -0.59(-5.24%) |
Mar 06, 2008 | 11.25 | 11.25 | 10.88 | 11.19 | 131,729 | +0.00(+0.00%) |
Mar 05, 2008 | 11.11 | 11.41 | 11.00 | 11.19 | 283,725 | +0.07(+0.66%) |
Mar 04, 2008 | 11.40 | 11.50 | 10.65 | 11.11 | 189,887 | -0.50(-4.34%) |