Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.01 | 12.75 | 12.00 | 12.75 | 15,437 | +0.06(+0.47%) |
May 29, 2008 | 13.00 | 13.00 | 12.25 | 12.69 | 11,710 | +0.48(+3.93%) |
May 28, 2008 | 12.13 | 12.40 | 12.12 | 12.21 | 2,500 | -0.03(-0.25%) |
May 27, 2008 | 11.74 | 12.24 | 11.74 | 12.24 | 23,945 | +0.50(+4.26%) |
May 26, 2008 | 11.82 | 11.82 | 11.60 | 11.74 | 1,683 | -0.20(-1.68%) |
May 23, 2008 | 11.80 | 11.95 | 11.80 | 11.94 | 1,300 | +0.04(+0.34%) |
May 22, 2008 | 11.46 | 11.90 | 11.46 | 11.90 | 3,531 | +0.09(+0.76%) |
May 21, 2008 | 11.47 | 12.00 | 11.47 | 11.81 | 3,600 | -0.04(-0.34%) |
May 20, 2008 | 11.42 | 12.11 | 11.42 | 11.85 | 5,450 | -0.15(-1.25%) |
May 19, 2008 | 12.23 | 12.24 | 11.85 | 12.00 | 20,175 | +0.00(+0.00%) |
May 16, 2008 | 12.23 | 12.24 | 11.85 | 12.00 | 20,175 | +0.00(+0.00%) |
May 15, 2008 | 11.40 | 12.85 | 11.40 | 12.00 | 212,200 | +0.65(+5.73%) |
May 14, 2008 | 11.10 | 11.47 | 11.10 | 11.35 | 4,300 | +0.00(+0.00%) |
May 13, 2008 | 11.21 | 11.35 | 11.15 | 11.35 | 850 | +0.05(+0.44%) |
May 12, 2008 | 10.91 | 11.30 | 10.91 | 11.30 | 7,238 | +0.11(+0.98%) |
May 09, 2008 | 11.21 | 11.21 | 11.10 | 11.19 | 3,899 | -0.06(-0.53%) |
May 08, 2008 | 11.30 | 11.30 | 11.15 | 11.25 | 14,050 | +0.00(+0.00%) |
May 07, 2008 | 11.12 | 11.49 | 11.00 | 11.25 | 13,240 | -0.30(-2.60%) |
May 06, 2008 | 11.53 | 11.69 | 11.51 | 11.55 | 4,260 | -0.19(-1.62%) |
May 05, 2008 | 11.84 | 11.92 | 11.55 | 11.74 | 12,219 | +0.25(+2.18%) |
May 02, 2008 | 11.95 | 11.95 | 11.49 | 11.49 | 18,680 | +0.31(+2.77%) |
May 01, 2008 | 10.85 | 11.18 | 11.18 | 11.18 | 4,014 | +0.33(+3.04%) |
Apr 30, 2008 | 10.98 | 11.00 | 10.80 | 10.85 | 112,342 | +0.00(+0.00%) |
Apr 29, 2008 | 10.72 | 10.95 | 10.72 | 10.85 | 8,300 | -0.16(-1.45%) |
Apr 28, 2008 | 11.00 | 11.23 | 11.00 | 11.01 | 11,945 | +0.01(+0.09%) |
Apr 25, 2008 | 11.02 | 11.40 | 10.99 | 11.00 | 16,532 | -0.25(-2.22%) |
Apr 24, 2008 | 11.50 | 11.50 | 11.00 | 11.25 | 48,290 | -0.25(-2.17%) |
Apr 23, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 2,500 | -0.25(-2.13%) |
Apr 22, 2008 | 11.80 | 11.80 | 11.50 | 11.75 | 10,410 | -0.15(-1.26%) |
Apr 21, 2008 | 12.19 | 12.20 | 11.88 | 11.90 | 17,950 | +0.40(+3.48%) |
Apr 18, 2008 | 12.24 | 12.25 | 11.50 | 11.50 | 7,211 | -0.50(-4.17%) |
Apr 17, 2008 | 11.60 | 12.49 | 11.60 | 12.00 | 118,400 | +0.00(+0.00%) |
Apr 16, 2008 | 12.01 | 12.01 | 11.75 | 12.00 | 205,300 | -0.25(-2.04%) |
Apr 15, 2008 | 12.43 | 12.43 | 12.00 | 12.25 | 5,598 | -0.20(-1.61%) |
Apr 14, 2008 | 13.00 | 13.00 | 12.45 | 12.45 | 3,722 | +0.06(+0.48%) |
Apr 11, 2008 | 11.99 | 12.39 | 11.63 | 12.39 | 57,335 | +0.49(+4.12%) |
Apr 10, 2008 | 11.00 | 11.90 | 11.00 | 11.90 | 53,238 | +0.91(+8.28%) |
Apr 09, 2008 | 10.94 | 10.99 | 10.77 | 10.99 | 2,450 | +0.14(+1.29%) |
Apr 08, 2008 | 11.49 | 11.49 | 10.82 | 10.85 | 2,026 | +0.05(+0.46%) |
Apr 07, 2008 | 10.95 | 11.01 | 10.80 | 10.80 | 7,742 | +0.00(+0.00%) |
Apr 04, 2008 | 10.50 | 11.60 | 10.50 | 10.80 | 19,670 | +0.45(+4.35%) |
Apr 03, 2008 | 10.25 | 10.40 | 10.20 | 10.35 | 11,150 | +0.10(+0.98%) |
Apr 02, 2008 | 10.50 | 10.50 | 10.25 | 10.25 | 6,937 | -0.13(-1.25%) |
Apr 01, 2008 | 10.56 | 10.56 | 10.25 | 10.38 | 3,300 | -0.18(-1.70%) |
Mar 31, 2008 | 10.45 | 10.60 | 10.36 | 10.56 | 4,900 | +0.05(+0.48%) |
Mar 28, 2008 | 11.15 | 11.24 | 10.51 | 10.51 | 10,352 | -0.74(-6.58%) |
Mar 27, 2008 | 11.42 | 11.70 | 11.25 | 11.25 | 11,625 | -0.54(-4.58%) |
Mar 26, 2008 | 11.80 | 11.80 | 11.79 | 11.79 | 800 | -0.10(-0.84%) |
Mar 25, 2008 | 11.75 | 12.00 | 11.65 | 11.89 | 9,071 | +0.07(+0.59%) |
Mar 24, 2008 | 10.91 | 11.96 | 10.91 | 11.82 | 11,500 | +0.82(+7.45%) |
Mar 21, 2008 | 10.41 | 11.05 | 10.41 | 11.00 | 5,994 | +0.00(+0.00%) |
Mar 20, 2008 | 10.41 | 11.05 | 10.41 | 11.00 | 5,994 | +0.35(+3.29%) |
Mar 19, 2008 | 10.65 | 10.65 | 10.64 | 10.65 | 14,980 | -0.06(-0.56%) |
Mar 18, 2008 | 10.51 | 10.74 | 10.39 | 10.71 | 45,029 | -0.26(-2.37%) |
Mar 17, 2008 | 10.40 | 10.97 | 10.40 | 10.97 | 8,400 | -0.02(-0.18%) |
Mar 14, 2008 | 10.51 | 11.09 | 10.39 | 10.99 | 4,703 | -0.01(-0.09%) |
Mar 13, 2008 | 11.09 | 11.20 | 10.50 | 11.00 | 28,174 | -0.30(-2.65%) |
Mar 12, 2008 | 11.20 | 11.30 | 10.59 | 11.30 | 11,950 | +0.91(+8.76%) |
Mar 11, 2008 | 10.01 | 10.50 | 9.900 | 10.39 | 15,498 | +0.39(+3.90%) |
Mar 10, 2008 | 10.55 | 10.85 | 9.650 | 10.00 | 26,464 | -1.00(-9.09%) |
Mar 07, 2008 | 11.00 | 11.69 | 10.90 | 11.00 | 102,347 | -0.99(-8.26%) |
Mar 06, 2008 | 13.50 | 13.51 | 11.11 | 11.99 | 131,350 | -1.65(-12.10%) |
Mar 05, 2008 | 13.26 | 13.64 | 13.25 | 13.64 | 1,441 | +0.14(+1.04%) |
Mar 04, 2008 | 13.50 | 13.55 | 13.08 | 13.50 | 11,600 | -0.04(-0.30%) |