Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.61 | 11.63 | 11.28 | 11.39 | 950,636 | -0.23(-1.98%) |
May 29, 2008 | 11.31 | 11.73 | 11.31 | 11.62 | 1,295,168 | +0.19(+1.69%) |
May 28, 2008 | 11.83 | 11.83 | 11.24 | 11.42 | 635,428 | -0.24(-2.09%) |
May 27, 2008 | 11.62 | 11.99 | 11.51 | 11.67 | 716,207 | +0.10(+0.83%) |
May 26, 2008 | 11.75 | 11.85 | 11.53 | 11.57 | 812,031 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.85 | 11.53 | 11.57 | 812,031 | -0.26(-2.19%) |
May 22, 2008 | 11.51 | 12.07 | 11.40 | 11.83 | 1,138,754 | +0.39(+3.43%) |
May 21, 2008 | 11.55 | 11.76 | 11.32 | 11.44 | 855,267 | -0.11(-0.96%) |
May 20, 2008 | 11.34 | 11.57 | 11.24 | 11.55 | 1,123,988 | +0.18(+1.56%) |
May 19, 2008 | 11.62 | 11.73 | 11.36 | 11.37 | 999,007 | -0.18(-1.54%) |
May 16, 2008 | 11.89 | 12.02 | 11.48 | 11.55 | 908,506 | -0.24(-2.01%) |
May 15, 2008 | 12.12 | 12.14 | 11.66 | 11.79 | 1,065,441 | -0.28(-2.33%) |
May 14, 2008 | 12.26 | 12.36 | 12.01 | 12.07 | 681,170 | -0.13(-1.09%) |
May 13, 2008 | 12.21 | 12.42 | 12.14 | 12.20 | 929,756 | -0.02(-0.18%) |
May 12, 2008 | 12.01 | 12.29 | 12.01 | 12.22 | 792,548 | +0.30(+2.55%) |
May 09, 2008 | 11.96 | 12.13 | 11.91 | 11.92 | 874,210 | -0.19(-1.59%) |
May 08, 2008 | 12.34 | 12.47 | 12.03 | 12.11 | 753,144 | -0.14(-1.15%) |
May 07, 2008 | 12.59 | 12.82 | 12.23 | 12.25 | 1,070,308 | -0.31(-2.47%) |
May 06, 2008 | 12.66 | 12.93 | 12.47 | 12.56 | 1,095,959 | -0.14(-1.11%) |
May 05, 2008 | 13.01 | 13.07 | 12.62 | 12.70 | 755,981 | -0.30(-2.33%) |
May 02, 2008 | 13.56 | 13.65 | 12.99 | 13.01 | 1,070,002 | -0.38(-2.82%) |
May 01, 2008 | 12.66 | 13.55 | 12.63 | 13.39 | 1,111,129 | +0.76(+6.04%) |
Apr 30, 2008 | 12.94 | 13.22 | 12.60 | 12.62 | 1,024,313 | -0.24(-1.84%) |
Apr 29, 2008 | 12.98 | 13.07 | 12.73 | 12.86 | 1,274,639 | -0.16(-1.25%) |
Apr 28, 2008 | 12.71 | 13.13 | 12.59 | 13.02 | 691,874 | +0.31(+2.45%) |
Apr 25, 2008 | 13.11 | 13.24 | 12.56 | 12.71 | 1,150,077 | -0.17(-1.32%) |
Apr 24, 2008 | 12.43 | 13.10 | 12.43 | 12.88 | 1,140,870 | +0.44(+3.51%) |
Apr 23, 2008 | 12.62 | 12.72 | 12.33 | 12.45 | 1,231,554 | -0.14(-1.12%) |
Apr 22, 2008 | 12.41 | 12.67 | 12.28 | 12.59 | 1,482,460 | +0.04(+0.35%) |
Apr 21, 2008 | 12.98 | 14.19 | 12.37 | 12.54 | 1,881,265 | -0.56(-4.29%) |
Apr 18, 2008 | 12.36 | 14.12 | 12.34 | 13.10 | 4,081,166 | +1.25(+10.56%) |
Apr 17, 2008 | 12.05 | 12.26 | 11.85 | 11.85 | 1,643,006 | -0.30(-2.44%) |
Apr 16, 2008 | 12.40 | 12.56 | 12.05 | 12.15 | 2,386,285 | -0.19(-1.50%) |
Apr 15, 2008 | 12.29 | 12.53 | 12.22 | 12.33 | 891,809 | +0.12(+0.97%) |
Apr 14, 2008 | 12.72 | 12.82 | 12.19 | 12.22 | 1,159,769 | -0.53(-4.18%) |
Apr 11, 2008 | 12.74 | 13.17 | 12.72 | 12.75 | 1,964,827 | -0.21(-1.66%) |
Apr 10, 2008 | 12.93 | 13.06 | 12.60 | 12.96 | 2,546,578 | +0.00(+0.00%) |
Apr 09, 2008 | 13.73 | 14.02 | 12.96 | 12.96 | 1,278,591 | -0.75(-5.45%) |
Apr 08, 2008 | 14.29 | 14.33 | 13.59 | 13.71 | 1,557,598 | -0.61(-4.24%) |
Apr 07, 2008 | 14.79 | 15.13 | 14.28 | 14.32 | 1,709,707 | -0.40(-2.72%) |
Apr 04, 2008 | 15.75 | 15.77 | 14.67 | 14.72 | 1,495,972 | -1.05(-6.67%) |
Apr 03, 2008 | 16.10 | 16.29 | 15.68 | 15.77 | 669,950 | -0.47(-2.92%) |
Apr 02, 2008 | 15.82 | 16.36 | 15.68 | 16.24 | 835,870 | +0.37(+2.33%) |
Apr 01, 2008 | 15.59 | 15.87 | 15.44 | 15.87 | 1,269,089 | +0.53(+3.42%) |
Mar 31, 2008 | 15.18 | 15.76 | 14.99 | 15.35 | 988,670 | +0.27(+1.82%) |
Mar 28, 2008 | 15.19 | 16.32 | 15.05 | 15.07 | 860,150 | -0.96(-5.96%) |
Mar 27, 2008 | 16.54 | 16.73 | 15.93 | 16.03 | 715,644 | -0.47(-2.87%) |
Mar 26, 2008 | 17.18 | 17.21 | 16.38 | 16.50 | 415,044 | -0.71(-4.13%) |
Mar 25, 2008 | 17.35 | 17.59 | 16.83 | 17.21 | 572,088 | -0.16(-0.90%) |
Mar 24, 2008 | 17.06 | 17.98 | 17.06 | 17.37 | 608,797 | +0.27(+1.60%) |
Mar 21, 2008 | 16.21 | 17.12 | 15.96 | 17.10 | 1,618,252 | +0.00(+0.00%) |
Mar 20, 2008 | 16.21 | 17.12 | 15.96 | 17.10 | 1,618,252 | +1.04(+6.45%) |
Mar 19, 2008 | 16.45 | 16.77 | 16.06 | 16.06 | 717,142 | -0.36(-2.17%) |
Mar 18, 2008 | 15.91 | 16.41 | 15.53 | 16.41 | 810,670 | +0.93(+6.03%) |
Mar 17, 2008 | 15.65 | 15.87 | 15.01 | 15.48 | 1,138,014 | -0.39(-2.47%) |
Mar 14, 2008 | 16.62 | 16.62 | 15.67 | 15.87 | 1,301,805 | -0.58(-3.51%) |
Mar 13, 2008 | 15.84 | 16.69 | 15.66 | 16.45 | 1,160,058 | +0.36(+2.21%) |
Mar 12, 2008 | 16.70 | 17.06 | 16.10 | 16.10 | 1,235,470 | -0.56(-3.33%) |
Mar 11, 2008 | 15.71 | 16.65 | 15.58 | 16.65 | 1,089,627 | +1.33(+8.65%) |
Mar 10, 2008 | 15.44 | 15.78 | 15.18 | 15.33 | 744,617 | -0.06(-0.39%) |
Mar 07, 2008 | 14.99 | 15.70 | 14.99 | 15.39 | 751,130 | +0.41(+2.72%) |
Mar 06, 2008 | 15.44 | 15.50 | 14.98 | 14.98 | 835,222 | -0.57(-3.67%) |
Mar 05, 2008 | 15.85 | 16.09 | 15.47 | 15.55 | 720,839 | -0.22(-1.41%) |
Mar 04, 2008 | 15.78 | 15.93 | 15.36 | 15.77 | 1,163,444 | -0.20(-1.25%) |