Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.18 | 12.23 | 11.48 | 11.50 | 302,234 | -0.62(-5.12%) |
May 29, 2008 | 11.66 | 12.23 | 11.59 | 12.12 | 200,870 | +0.40(+3.41%) |
May 28, 2008 | 11.97 | 12.09 | 11.57 | 11.72 | 265,058 | -0.22(-1.84%) |
May 27, 2008 | 12.16 | 12.35 | 11.82 | 11.94 | 248,177 | -0.24(-1.97%) |
May 26, 2008 | 12.43 | 12.56 | 11.99 | 12.18 | 199,701 | +0.00(+0.00%) |
May 23, 2008 | 12.43 | 12.56 | 11.99 | 12.18 | 199,701 | -0.36(-2.87%) |
May 22, 2008 | 11.99 | 12.58 | 11.77 | 12.54 | 275,019 | +0.47(+3.89%) |
May 21, 2008 | 12.17 | 12.60 | 11.96 | 12.07 | 176,570 | -0.12(-0.98%) |
May 20, 2008 | 11.91 | 12.24 | 11.91 | 12.19 | 234,959 | +0.19(+1.58%) |
May 19, 2008 | 12.36 | 12.49 | 11.91 | 12.00 | 234,148 | -0.39(-3.15%) |
May 16, 2008 | 12.61 | 12.64 | 12.11 | 12.39 | 169,941 | -0.13(-1.04%) |
May 15, 2008 | 12.64 | 12.79 | 12.18 | 12.52 | 160,855 | -0.15(-1.18%) |
May 14, 2008 | 12.67 | 12.88 | 12.46 | 12.67 | 258,117 | +0.10(+0.80%) |
May 13, 2008 | 12.23 | 12.62 | 12.09 | 12.57 | 158,786 | +0.35(+2.86%) |
May 12, 2008 | 11.92 | 12.22 | 11.76 | 12.22 | 194,031 | +0.28(+2.35%) |
May 09, 2008 | 12.13 | 12.20 | 11.82 | 11.94 | 231,305 | -0.39(-3.16%) |
May 08, 2008 | 12.62 | 12.62 | 12.01 | 12.33 | 235,208 | -0.27(-2.14%) |
May 07, 2008 | 13.15 | 13.15 | 12.50 | 12.60 | 227,119 | -0.55(-4.18%) |
May 06, 2008 | 13.24 | 13.24 | 12.60 | 13.15 | 318,440 | -0.21(-1.57%) |
May 05, 2008 | 13.64 | 13.64 | 12.81 | 13.36 | 518,765 | -0.36(-2.62%) |
May 02, 2008 | 13.99 | 14.07 | 13.71 | 13.72 | 330,522 | -0.19(-1.37%) |
May 01, 2008 | 13.25 | 13.94 | 13.07 | 13.91 | 446,729 | +0.63(+4.74%) |
Apr 30, 2008 | 14.03 | 14.30 | 13.16 | 13.28 | 468,512 | -0.66(-4.73%) |
Apr 29, 2008 | 12.86 | 13.97 | 12.52 | 13.94 | 1,874,372 | -2.54(-15.41%) |
Apr 28, 2008 | 16.92 | 17.01 | 15.97 | 16.48 | 352,884 | -0.20(-1.20%) |
Apr 25, 2008 | 17.40 | 17.40 | 16.35 | 16.68 | 349,198 | -0.78(-4.47%) |
Apr 24, 2008 | 16.96 | 17.64 | 16.93 | 17.46 | 373,883 | +0.51(+3.01%) |
Apr 23, 2008 | 16.04 | 16.97 | 16.04 | 16.95 | 326,667 | +0.79(+4.89%) |
Apr 22, 2008 | 16.36 | 16.36 | 15.66 | 16.16 | 293,027 | -0.31(-1.88%) |
Apr 21, 2008 | 15.88 | 16.67 | 15.68 | 16.47 | 581,629 | -0.93(-5.34%) |
Apr 18, 2008 | 16.00 | 17.73 | 16.00 | 17.40 | 431,824 | +1.55(+9.78%) |
Apr 17, 2008 | 15.38 | 15.94 | 15.25 | 15.85 | 171,089 | +0.47(+3.06%) |
Apr 16, 2008 | 15.00 | 15.70 | 14.93 | 15.38 | 223,002 | +0.54(+3.64%) |
Apr 15, 2008 | 15.32 | 15.32 | 14.43 | 14.84 | 195,015 | -0.41(-2.69%) |
Apr 14, 2008 | 14.59 | 15.72 | 14.52 | 15.25 | 324,138 | +0.63(+4.31%) |
Apr 11, 2008 | 14.60 | 15.60 | 14.53 | 14.62 | 314,644 | -1.05(-6.70%) |
Apr 10, 2008 | 15.40 | 15.81 | 15.06 | 15.67 | 209,343 | +0.19(+1.23%) |
Apr 09, 2008 | 15.06 | 15.68 | 15.02 | 15.48 | 329,775 | +0.41(+2.72%) |
Apr 08, 2008 | 14.49 | 15.18 | 14.10 | 15.07 | 477,346 | +1.54(+11.38%) |
Apr 07, 2008 | 13.52 | 14.14 | 13.47 | 13.53 | 108,698 | +0.13(+0.97%) |
Apr 04, 2008 | 13.73 | 13.73 | 13.17 | 13.40 | 145,349 | -0.35(-2.55%) |
Apr 03, 2008 | 13.61 | 13.89 | 13.40 | 13.75 | 98,456 | -0.01(-0.07%) |
Apr 02, 2008 | 13.90 | 13.90 | 13.48 | 13.76 | 142,103 | -0.18(-1.29%) |
Apr 01, 2008 | 13.34 | 13.95 | 13.34 | 13.94 | 268,706 | +0.99(+7.64%) |
Mar 31, 2008 | 13.32 | 13.32 | 12.95 | 12.95 | 129,153 | -0.31(-2.34%) |
Mar 28, 2008 | 13.42 | 13.80 | 13.24 | 13.26 | 183,188 | -0.17(-1.27%) |
Mar 27, 2008 | 13.89 | 13.89 | 13.37 | 13.43 | 132,132 | -0.45(-3.24%) |
Mar 26, 2008 | 13.67 | 13.88 | 13.55 | 13.88 | 110,797 | +0.06(+0.43%) |
Mar 25, 2008 | 13.49 | 13.82 | 13.30 | 13.82 | 126,910 | +0.36(+2.67%) |
Mar 24, 2008 | 13.15 | 13.66 | 12.86 | 13.46 | 188,642 | +0.37(+2.83%) |
Mar 21, 2008 | 12.74 | 13.21 | 12.31 | 13.09 | 387,039 | +0.00(+0.00%) |
Mar 20, 2008 | 12.74 | 13.21 | 12.31 | 13.09 | 387,039 | +0.49(+3.89%) |
Mar 19, 2008 | 13.16 | 13.43 | 12.60 | 12.60 | 154,580 | -0.39(-3.00%) |
Mar 18, 2008 | 12.67 | 13.04 | 12.11 | 12.99 | 183,499 | +0.64(+5.18%) |
Mar 17, 2008 | 12.24 | 12.61 | 11.98 | 12.35 | 188,723 | -0.22(-1.75%) |
Mar 14, 2008 | 12.95 | 13.29 | 12.49 | 12.57 | 217,114 | -0.26(-2.03%) |
Mar 13, 2008 | 12.50 | 12.86 | 12.23 | 12.83 | 163,381 | +0.18(+1.42%) |
Mar 12, 2008 | 12.68 | 13.02 | 12.61 | 12.65 | 193,664 | -0.07(-0.55%) |
Mar 11, 2008 | 12.50 | 12.87 | 12.22 | 12.72 | 248,731 | +0.39(+3.16%) |
Mar 10, 2008 | 12.19 | 12.50 | 11.81 | 12.33 | 326,417 | +0.17(+1.40%) |
Mar 07, 2008 | 11.54 | 12.47 | 11.47 | 12.16 | 290,052 | +0.47(+4.02%) |
Mar 06, 2008 | 12.14 | 12.35 | 11.68 | 11.69 | 209,999 | -0.54(-4.42%) |
Mar 05, 2008 | 12.29 | 12.53 | 11.77 | 12.23 | 260,203 | +0.00(+0.00%) |
Mar 04, 2008 | 11.91 | 12.61 | 11.91 | 12.23 | 461,269 | +0.39(+3.29%) |