Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.92 | 12.05 | 11.71 | 11.78 | 946,197 | -0.09(-0.73%) |
May 29, 2008 | 11.45 | 12.02 | 11.45 | 11.87 | 808,759 | +0.36(+3.13%) |
May 28, 2008 | 11.66 | 11.77 | 11.39 | 11.51 | 688,946 | -0.15(-1.28%) |
May 27, 2008 | 11.48 | 11.72 | 11.41 | 11.66 | 378,155 | +0.24(+2.12%) |
May 26, 2008 | 11.51 | 11.59 | 11.36 | 11.41 | 478,488 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.59 | 11.36 | 11.41 | 478,488 | -0.17(-1.50%) |
May 22, 2008 | 11.45 | 11.75 | 11.36 | 11.59 | 683,765 | +0.14(+1.25%) |
May 21, 2008 | 11.69 | 11.82 | 11.32 | 11.45 | 616,926 | -0.20(-1.76%) |
May 20, 2008 | 11.75 | 11.87 | 11.58 | 11.65 | 1,169,298 | -0.11(-0.95%) |
May 19, 2008 | 11.90 | 12.27 | 11.69 | 11.76 | 1,468,546 | +0.11(+0.91%) |
May 16, 2008 | 11.78 | 11.78 | 11.41 | 11.66 | 798,942 | -0.07(-0.64%) |
May 15, 2008 | 11.45 | 11.82 | 11.42 | 11.73 | 1,034,062 | +0.31(+2.72%) |
May 14, 2008 | 11.25 | 11.63 | 11.22 | 11.42 | 1,070,614 | +0.22(+1.99%) |
May 13, 2008 | 10.86 | 11.23 | 10.86 | 11.20 | 877,086 | +0.25(+2.27%) |
May 12, 2008 | 10.84 | 11.01 | 10.79 | 10.95 | 824,297 | +0.14(+1.32%) |
May 09, 2008 | 10.97 | 10.98 | 10.68 | 10.81 | 1,602,352 | -0.22(-1.97%) |
May 08, 2008 | 11.36 | 11.45 | 10.86 | 11.02 | 2,085,528 | -0.28(-2.47%) |
May 07, 2008 | 11.10 | 11.65 | 11.10 | 11.30 | 1,401,593 | +0.24(+2.19%) |
May 06, 2008 | 11.01 | 11.18 | 10.79 | 11.06 | 1,127,460 | -0.02(-0.17%) |
May 05, 2008 | 10.98 | 11.17 | 10.76 | 11.08 | 1,583,635 | +0.32(+2.94%) |
May 02, 2008 | 10.69 | 10.83 | 10.47 | 10.76 | 1,804,796 | +0.16(+1.46%) |
May 01, 2008 | 10.07 | 10.65 | 10.06 | 10.61 | 1,789,800 | +0.55(+5.49%) |
Apr 30, 2008 | 10.06 | 10.21 | 9.932 | 10.06 | 2,199,366 | -0.02(-0.18%) |
Apr 29, 2008 | 10.20 | 10.22 | 9.938 | 10.07 | 2,237,548 | -0.15(-1.46%) |
Apr 28, 2008 | 10.24 | 10.51 | 9.963 | 10.22 | 2,888,945 | -0.17(-1.67%) |
Apr 25, 2008 | 11.26 | 11.58 | 10.18 | 10.40 | 13,033,423 | -2.09(-16.74%) |
Apr 24, 2008 | 12.12 | 12.83 | 12.05 | 12.49 | 3,116,070 | +0.39(+3.23%) |
Apr 23, 2008 | 12.20 | 12.43 | 11.98 | 12.10 | 929,566 | -0.06(-0.51%) |
Apr 22, 2008 | 12.38 | 12.63 | 12.02 | 12.16 | 1,068,602 | -0.17(-1.41%) |
Apr 21, 2008 | 12.22 | 12.52 | 12.22 | 12.33 | 1,156,635 | +0.03(+0.25%) |
Apr 18, 2008 | 12.16 | 12.51 | 12.13 | 12.30 | 908,162 | +0.34(+2.85%) |
Apr 17, 2008 | 11.86 | 12.05 | 11.70 | 11.96 | 578,674 | +0.08(+0.68%) |
Apr 16, 2008 | 11.50 | 11.94 | 11.48 | 11.88 | 799,257 | +0.51(+4.53%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.26 | 11.36 | 766,881 | -0.29(-2.45%) |
Apr 14, 2008 | 11.64 | 11.91 | 11.60 | 11.65 | 883,572 | -0.01(-0.05%) |
Apr 11, 2008 | 12.04 | 12.12 | 11.57 | 11.66 | 919,789 | -0.55(-4.47%) |
Apr 10, 2008 | 12.30 | 12.51 | 12.16 | 12.20 | 543,232 | -0.13(-1.06%) |
Apr 09, 2008 | 12.56 | 12.67 | 12.26 | 12.33 | 322,158 | -0.21(-1.68%) |
Apr 08, 2008 | 12.30 | 12.62 | 12.28 | 12.54 | 616,127 | +0.35(+2.85%) |
Apr 07, 2008 | 12.52 | 12.52 | 12.01 | 12.20 | 817,176 | -0.21(-1.70%) |
Apr 04, 2008 | 12.51 | 12.51 | 12.30 | 12.41 | 629,173 | +0.01(+0.05%) |
Apr 03, 2008 | 12.36 | 12.56 | 12.13 | 12.40 | 648,472 | +0.03(+0.25%) |
Apr 02, 2008 | 12.59 | 12.79 | 12.30 | 12.37 | 760,809 | -0.25(-1.97%) |
Apr 01, 2008 | 12.48 | 12.70 | 12.48 | 12.62 | 552,780 | +0.24(+1.96%) |
Mar 31, 2008 | 12.49 | 12.66 | 12.34 | 12.38 | 424,399 | +0.07(+0.55%) |
Mar 28, 2008 | 12.39 | 12.62 | 12.26 | 12.31 | 298,613 | -0.03(-0.25%) |
Mar 27, 2008 | 12.74 | 12.79 | 12.30 | 12.34 | 656,899 | -0.48(-3.73%) |
Mar 26, 2008 | 12.71 | 12.87 | 12.62 | 12.82 | 315,118 | +0.09(+0.73%) |
Mar 25, 2008 | 12.84 | 12.84 | 12.44 | 12.72 | 394,503 | -0.02(-0.15%) |
Mar 24, 2008 | 12.40 | 12.89 | 12.33 | 12.74 | 682,301 | +0.52(+4.26%) |
Mar 21, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.00(+0.00%) |
Mar 20, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.16(+1.34%) |
Mar 19, 2008 | 12.72 | 12.75 | 12.06 | 12.06 | 720,362 | -0.58(-4.57%) |
Mar 18, 2008 | 12.02 | 12.82 | 11.82 | 12.64 | 1,035,566 | +0.99(+8.52%) |
Mar 17, 2008 | 11.82 | 11.90 | 11.53 | 11.64 | 1,149,014 | -0.49(-4.04%) |
Mar 14, 2008 | 12.47 | 12.47 | 11.97 | 12.13 | 1,249,499 | -0.25(-2.05%) |
Mar 13, 2008 | 12.77 | 12.77 | 12.11 | 12.39 | 2,142,199 | -0.67(-5.13%) |
Mar 12, 2008 | 13.12 | 13.13 | 12.90 | 13.06 | 1,419,282 | -0.06(-0.47%) |
Mar 11, 2008 | 13.08 | 13.39 | 13.01 | 13.12 | 1,887,407 | +0.07(+0.52%) |
Mar 10, 2008 | 13.15 | 13.51 | 13.01 | 13.05 | 1,220,822 | -0.04(-0.33%) |
Mar 07, 2008 | 12.93 | 13.34 | 12.91 | 13.10 | 1,707,612 | +0.06(+0.48%) |
Mar 06, 2008 | 12.88 | 13.18 | 12.88 | 13.03 | 1,060,668 | +0.03(+0.24%) |
Mar 05, 2008 | 13.18 | 13.24 | 12.92 | 13.00 | 837,435 | -0.01(-0.05%) |
Mar 04, 2008 | 12.90 | 13.05 | 12.68 | 13.01 | 1,179,353 | -0.06(-0.47%) |