Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.32 | 12.32 | 11.93 | 12.07 | 609,132 | -0.24(-1.97%) |
May 29, 2008 | 11.91 | 12.42 | 11.87 | 12.31 | 393,316 | +0.39(+3.30%) |
May 28, 2008 | 12.51 | 12.51 | 11.75 | 11.92 | 875,977 | -0.59(-4.69%) |
May 27, 2008 | 12.42 | 12.71 | 12.32 | 12.51 | 474,600 | +0.15(+1.17%) |
May 26, 2008 | 12.42 | 12.67 | 12.30 | 12.36 | 327,954 | +0.00(+0.00%) |
May 23, 2008 | 12.42 | 12.67 | 12.30 | 12.36 | 327,954 | -0.16(-1.30%) |
May 22, 2008 | 12.56 | 12.83 | 12.45 | 12.53 | 436,967 | -0.01(-0.10%) |
May 21, 2008 | 12.54 | 12.79 | 12.40 | 12.54 | 361,798 | +0.04(+0.34%) |
May 20, 2008 | 12.70 | 12.72 | 12.43 | 12.50 | 397,061 | -0.28(-2.22%) |
May 19, 2008 | 12.96 | 13.12 | 12.62 | 12.78 | 503,696 | -0.21(-1.58%) |
May 16, 2008 | 13.43 | 13.43 | 12.79 | 12.99 | 376,055 | -0.35(-2.63%) |
May 15, 2008 | 13.22 | 13.35 | 13.02 | 13.34 | 218,838 | +0.10(+0.73%) |
May 14, 2008 | 13.19 | 13.37 | 13.14 | 13.24 | 250,066 | +0.08(+0.64%) |
May 13, 2008 | 13.28 | 13.28 | 12.98 | 13.16 | 225,329 | -0.11(-0.82%) |
May 12, 2008 | 12.70 | 13.32 | 12.70 | 13.26 | 418,059 | +0.62(+4.93%) |
May 09, 2008 | 12.50 | 12.86 | 12.42 | 12.64 | 552,316 | +0.00(+0.00%) |
May 08, 2008 | 12.91 | 12.99 | 12.60 | 12.64 | 623,878 | -0.18(-1.37%) |
May 07, 2008 | 13.26 | 13.38 | 12.79 | 12.82 | 687,523 | -0.40(-3.02%) |
May 06, 2008 | 13.21 | 13.40 | 12.74 | 13.22 | 554,599 | -0.07(-0.55%) |
May 05, 2008 | 13.44 | 13.53 | 13.19 | 13.29 | 672,753 | -0.24(-1.74%) |
May 02, 2008 | 13.91 | 14.30 | 13.48 | 13.52 | 537,188 | -0.30(-2.14%) |
May 01, 2008 | 13.16 | 13.89 | 12.97 | 13.82 | 414,607 | +0.65(+4.91%) |
Apr 30, 2008 | 13.38 | 13.58 | 13.10 | 13.17 | 356,461 | -0.16(-1.22%) |
Apr 29, 2008 | 13.33 | 13.47 | 13.24 | 13.34 | 238,306 | +0.01(+0.09%) |
Apr 28, 2008 | 12.97 | 13.44 | 12.81 | 13.32 | 589,208 | +0.31(+2.37%) |
Apr 25, 2008 | 13.03 | 13.22 | 12.67 | 13.02 | 645,157 | +0.03(+0.23%) |
Apr 24, 2008 | 12.63 | 13.08 | 12.27 | 12.99 | 1,067,184 | +0.34(+2.68%) |
Apr 23, 2008 | 12.92 | 13.00 | 12.48 | 12.65 | 836,444 | -0.05(-0.43%) |
Apr 22, 2008 | 12.68 | 12.81 | 12.40 | 12.70 | 567,520 | -0.14(-1.08%) |
Apr 21, 2008 | 13.32 | 13.41 | 12.82 | 12.84 | 335,520 | -0.62(-4.58%) |
Apr 18, 2008 | 13.60 | 13.68 | 13.36 | 13.46 | 609,329 | +0.16(+1.23%) |
Apr 17, 2008 | 13.09 | 13.50 | 12.89 | 13.29 | 491,398 | +0.12(+0.92%) |
Apr 16, 2008 | 12.74 | 13.28 | 12.74 | 13.17 | 571,123 | +0.50(+3.96%) |
Apr 15, 2008 | 12.21 | 12.68 | 12.21 | 12.67 | 462,957 | +0.57(+4.70%) |
Apr 14, 2008 | 12.48 | 12.56 | 12.06 | 12.10 | 409,532 | -0.41(-3.29%) |
Apr 11, 2008 | 12.59 | 12.79 | 12.48 | 12.51 | 870,503 | -0.24(-1.85%) |
Apr 10, 2008 | 12.79 | 12.97 | 12.57 | 12.75 | 838,257 | -0.02(-0.14%) |
Apr 09, 2008 | 13.44 | 13.75 | 12.74 | 12.77 | 812,860 | -0.71(-5.25%) |
Apr 08, 2008 | 13.64 | 13.76 | 13.36 | 13.48 | 486,074 | -0.31(-2.28%) |
Apr 07, 2008 | 13.84 | 14.04 | 13.64 | 13.79 | 347,265 | +0.02(+0.13%) |
Apr 04, 2008 | 14.11 | 14.11 | 13.73 | 13.77 | 363,700 | -0.36(-2.53%) |
Apr 03, 2008 | 14.49 | 14.49 | 13.93 | 14.13 | 393,908 | -0.12(-0.85%) |
Apr 02, 2008 | 14.20 | 14.52 | 13.97 | 14.25 | 427,523 | +0.02(+0.13%) |
Apr 01, 2008 | 13.83 | 14.24 | 13.83 | 14.23 | 1,015,783 | +0.76(+5.61%) |
Mar 31, 2008 | 13.19 | 13.70 | 13.19 | 13.48 | 672,676 | +0.28(+2.15%) |
Mar 28, 2008 | 13.29 | 13.96 | 13.16 | 13.19 | 585,117 | -0.50(-3.67%) |
Mar 27, 2008 | 13.93 | 14.21 | 13.65 | 13.69 | 706,592 | -0.16(-1.13%) |
Mar 26, 2008 | 13.83 | 13.98 | 13.68 | 13.85 | 459,254 | -0.10(-0.69%) |
Mar 25, 2008 | 13.91 | 14.15 | 13.69 | 13.95 | 753,930 | -0.01(-0.09%) |
Mar 24, 2008 | 13.53 | 14.20 | 13.50 | 13.96 | 980,076 | +0.45(+3.36%) |
Mar 21, 2008 | 12.87 | 13.51 | 12.67 | 13.51 | 1,696,465 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.51 | 12.67 | 13.51 | 1,696,465 | +0.80(+6.28%) |
Mar 19, 2008 | 13.28 | 13.28 | 12.70 | 12.71 | 860,731 | -0.21(-1.59%) |
Mar 18, 2008 | 12.56 | 12.97 | 12.27 | 12.91 | 1,055,966 | +0.67(+5.48%) |
Mar 17, 2008 | 12.02 | 12.51 | 11.76 | 12.24 | 1,070,579 | +0.21(+1.76%) |
Mar 14, 2008 | 12.50 | 12.67 | 11.93 | 12.03 | 1,249,373 | -0.33(-2.69%) |
Mar 13, 2008 | 12.19 | 12.43 | 11.71 | 12.36 | 958,033 | -0.03(-0.24%) |
Mar 12, 2008 | 12.72 | 13.19 | 12.39 | 12.39 | 716,025 | -0.28(-2.24%) |
Mar 11, 2008 | 11.92 | 12.68 | 11.92 | 12.68 | 910,790 | +0.98(+8.38%) |
Mar 10, 2008 | 11.72 | 11.93 | 11.53 | 11.70 | 758,503 | +0.02(+0.15%) |
Mar 07, 2008 | 11.35 | 12.01 | 11.35 | 11.68 | 603,580 | +0.19(+1.69%) |
Mar 06, 2008 | 11.61 | 11.77 | 11.49 | 11.49 | 696,419 | -0.19(-1.63%) |
Mar 05, 2008 | 11.81 | 12.06 | 11.58 | 11.68 | 879,798 | -0.06(-0.49%) |
Mar 04, 2008 | 11.70 | 11.82 | 11.34 | 11.73 | 1,841,228 | -0.11(-0.92%) |