Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.66 | 12.60 | 11.62 | 12.43 | 777,561 | +0.81(+6.95%) |
May 29, 2008 | 11.67 | 11.72 | 11.57 | 11.63 | 278,939 | -0.14(-1.18%) |
May 28, 2008 | 11.80 | 11.81 | 11.51 | 11.76 | 218,131 | -0.05(-0.40%) |
May 27, 2008 | 11.46 | 11.89 | 11.42 | 11.81 | 244,378 | +0.34(+3.01%) |
May 26, 2008 | 11.75 | 11.76 | 11.35 | 11.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.76 | 11.35 | 11.47 | 263,907 | -0.39(-3.28%) |
May 22, 2008 | 11.70 | 11.93 | 11.66 | 11.86 | 219,711 | +0.15(+1.29%) |
May 21, 2008 | 11.73 | 11.95 | 11.62 | 11.70 | 290,316 | +0.01(+0.07%) |
May 20, 2008 | 11.59 | 11.72 | 11.30 | 11.70 | 379,087 | -0.02(-0.14%) |
May 19, 2008 | 11.98 | 11.99 | 11.69 | 11.71 | 397,704 | -0.17(-1.47%) |
May 16, 2008 | 11.88 | 11.99 | 11.74 | 11.89 | 288,383 | +0.04(+0.37%) |
May 15, 2008 | 11.71 | 11.89 | 11.57 | 11.84 | 255,334 | +0.13(+1.15%) |
May 14, 2008 | 11.65 | 11.95 | 11.59 | 11.71 | 519,847 | +0.06(+0.48%) |
May 13, 2008 | 11.39 | 11.77 | 11.26 | 11.65 | 507,440 | +0.34(+3.01%) |
May 12, 2008 | 11.21 | 11.56 | 11.11 | 11.31 | 545,130 | +0.04(+0.35%) |
May 09, 2008 | 11.09 | 11.29 | 11.02 | 11.27 | 227,618 | +0.15(+1.35%) |
May 08, 2008 | 11.14 | 11.17 | 10.82 | 11.12 | 886,959 | +0.01(+0.11%) |
May 07, 2008 | 11.07 | 11.32 | 10.99 | 11.11 | 439,518 | +0.09(+0.83%) |
May 06, 2008 | 10.84 | 11.17 | 10.76 | 11.02 | 295,691 | +0.13(+1.16%) |
May 05, 2008 | 10.98 | 11.08 | 10.80 | 10.89 | 331,549 | -0.15(-1.40%) |
May 02, 2008 | 11.09 | 11.19 | 10.92 | 11.05 | 379,314 | +0.11(+1.05%) |
May 01, 2008 | 10.57 | 10.99 | 10.54 | 10.93 | 445,012 | +0.36(+3.41%) |
Apr 30, 2008 | 10.86 | 10.89 | 10.52 | 10.57 | 572,541 | -0.24(-2.24%) |
Apr 29, 2008 | 11.18 | 11.24 | 10.71 | 10.81 | 455,741 | -0.36(-3.26%) |
Apr 28, 2008 | 11.10 | 11.39 | 11.04 | 11.18 | 412,060 | -0.01(-0.07%) |
Apr 25, 2008 | 11.17 | 11.28 | 10.77 | 11.19 | 413,844 | +0.11(+1.00%) |
Apr 24, 2008 | 11.09 | 11.19 | 10.75 | 11.07 | 309,211 | +0.04(+0.36%) |
Apr 23, 2008 | 11.25 | 11.25 | 11.00 | 11.04 | 260,326 | -0.08(-0.75%) |
Apr 22, 2008 | 11.12 | 11.28 | 10.97 | 11.12 | 248,752 | -0.15(-1.37%) |
Apr 21, 2008 | 11.55 | 11.55 | 11.16 | 11.27 | 229,738 | -0.29(-2.54%) |
Apr 18, 2008 | 11.37 | 11.68 | 11.20 | 11.57 | 618,125 | +0.36(+3.25%) |
Apr 17, 2008 | 11.23 | 11.32 | 11.02 | 11.20 | 484,812 | -0.09(-0.81%) |
Apr 16, 2008 | 11.02 | 11.45 | 10.85 | 11.29 | 773,172 | +0.36(+3.26%) |
Apr 15, 2008 | 10.55 | 11.00 | 10.36 | 10.94 | 746,044 | +0.35(+3.29%) |
Apr 14, 2008 | 11.21 | 11.27 | 10.44 | 10.59 | 1,021,844 | -0.61(-5.42%) |
Apr 11, 2008 | 11.60 | 11.64 | 10.89 | 11.19 | 923,765 | -0.61(-5.14%) |
Apr 10, 2008 | 11.61 | 11.89 | 11.32 | 11.80 | 780,981 | +0.21(+1.85%) |
Apr 09, 2008 | 12.05 | 12.41 | 11.42 | 11.59 | 935,238 | -0.57(-4.72%) |
Apr 08, 2008 | 12.63 | 12.63 | 12.07 | 12.16 | 996,157 | -0.37(-2.97%) |
Apr 07, 2008 | 12.57 | 13.15 | 12.37 | 12.53 | 1,663,582 | -0.10(-0.78%) |
Apr 04, 2008 | 14.86 | 14.86 | 11.77 | 12.63 | 5,081,562 | -2.62(-17.20%) |
Apr 03, 2008 | 14.94 | 15.43 | 14.94 | 15.26 | 456,112 | +0.06(+0.42%) |
Apr 02, 2008 | 15.19 | 15.46 | 14.86 | 15.19 | 442,693 | +0.19(+1.29%) |
Apr 01, 2008 | 14.27 | 15.03 | 14.27 | 15.00 | 550,173 | +0.90(+6.38%) |
Mar 31, 2008 | 14.56 | 14.61 | 13.67 | 14.10 | 425,759 | -0.44(-3.00%) |
Mar 28, 2008 | 14.07 | 14.86 | 14.07 | 14.53 | 425,973 | +0.50(+3.59%) |
Mar 27, 2008 | 14.55 | 14.68 | 13.95 | 14.03 | 323,546 | -0.41(-2.85%) |
Mar 26, 2008 | 14.47 | 14.65 | 13.87 | 14.44 | 437,148 | -0.18(-1.25%) |
Mar 25, 2008 | 14.18 | 14.94 | 14.12 | 14.62 | 443,677 | +0.43(+3.01%) |
Mar 24, 2008 | 13.63 | 14.61 | 13.37 | 14.20 | 609,496 | +0.47(+3.41%) |
Mar 21, 2008 | 13.80 | 14.11 | 13.38 | 13.73 | 795,427 | +0.00(+0.00%) |
Mar 20, 2008 | 13.80 | 14.11 | 13.38 | 13.73 | 795,427 | -0.02(-0.11%) |
Mar 19, 2008 | 15.53 | 15.53 | 13.68 | 13.75 | 921,426 | -1.71(-11.05%) |
Mar 18, 2008 | 14.64 | 15.46 | 14.40 | 15.45 | 754,204 | +1.24(+8.73%) |
Mar 17, 2008 | 13.83 | 14.53 | 13.75 | 14.21 | 357,491 | +0.00(+0.03%) |
Mar 14, 2008 | 14.52 | 14.52 | 13.90 | 14.21 | 389,154 | -0.29(-2.02%) |
Mar 13, 2008 | 14.08 | 14.52 | 13.72 | 14.50 | 558,054 | +0.41(+2.92%) |
Mar 12, 2008 | 14.01 | 14.26 | 13.93 | 14.09 | 369,002 | +0.04(+0.31%) |
Mar 11, 2008 | 13.90 | 14.23 | 13.37 | 14.05 | 632,904 | +0.79(+5.98%) |
Mar 10, 2008 | 13.87 | 14.11 | 13.14 | 13.25 | 395,612 | -0.54(-3.93%) |
Mar 07, 2008 | 13.89 | 14.09 | 13.57 | 13.80 | 300,605 | -0.28(-2.00%) |
Mar 06, 2008 | 14.63 | 14.63 | 14.01 | 14.08 | 409,998 | -0.55(-3.79%) |
Mar 05, 2008 | 14.46 | 14.64 | 14.21 | 14.63 | 359,384 | +0.25(+1.76%) |
Mar 04, 2008 | 14.26 | 14.50 | 13.91 | 14.38 | 666,652 | +0.12(+0.86%) |