Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.50 | 11.50 | 10.75 | 10.93 | 11,775 | -0.72(-6.18%) |
May 29, 2008 | 11.09 | 11.65 | 11.01 | 11.65 | 3,542 | +0.32(+2.82%) |
May 28, 2008 | 11.60 | 11.78 | 11.05 | 11.33 | 16,038 | -0.52(-4.39%) |
May 27, 2008 | 12.00 | 12.00 | 11.75 | 11.85 | 1,300 | -0.10(-0.84%) |
May 26, 2008 | 11.84 | 11.98 | 11.81 | 11.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.84 | 11.98 | 11.81 | 11.95 | 1,940 | -0.04(-0.33%) |
May 22, 2008 | 12.00 | 12.20 | 11.78 | 11.99 | 10,113 | +0.18(+1.52%) |
May 21, 2008 | 12.49 | 12.49 | 11.05 | 11.81 | 60,209 | -0.40(-3.28%) |
May 20, 2008 | 12.71 | 13.24 | 12.21 | 12.21 | 8,150 | -0.37(-2.94%) |
May 19, 2008 | 12.70 | 12.70 | 12.20 | 12.58 | 10,100 | +0.38(+3.11%) |
May 16, 2008 | 12.34 | 12.50 | 12.17 | 12.20 | 650 | -0.30(-2.40%) |
May 15, 2008 | 12.14 | 12.50 | 12.06 | 12.50 | 3,615 | +0.50(+4.17%) |
May 14, 2008 | 12.36 | 12.85 | 12.00 | 12.00 | 12,346 | -0.36(-2.91%) |
May 13, 2008 | 12.37 | 13.75 | 11.75 | 12.36 | 13,344 | -0.34(-2.68%) |
May 12, 2008 | 12.62 | 12.84 | 12.50 | 12.70 | 7,110 | +0.16(+1.28%) |
May 09, 2008 | 12.25 | 13.25 | 12.12 | 12.54 | 2,252 | +0.24(+1.95%) |
May 08, 2008 | 12.63 | 12.63 | 12.30 | 12.30 | 4,793 | +0.04(+0.33%) |
May 07, 2008 | 13.35 | 13.57 | 12.13 | 12.26 | 19,650 | -0.77(-5.91%) |
May 06, 2008 | 14.33 | 14.33 | 13.01 | 13.03 | 9,991 | -1.45(-10.01%) |
May 05, 2008 | 14.70 | 14.70 | 14.48 | 14.48 | 4,468 | -0.04(-0.24%) |
May 02, 2008 | 14.50 | 15.00 | 14.14 | 14.52 | 7,042 | +0.17(+1.15%) |
May 01, 2008 | 13.83 | 14.92 | 13.83 | 14.35 | 6,888 | +0.62(+4.52%) |
Apr 30, 2008 | 12.60 | 14.00 | 12.56 | 13.73 | 34,700 | +1.31(+10.55%) |
Apr 29, 2008 | 12.56 | 13.28 | 12.42 | 12.42 | 4,025 | +0.02(+0.16%) |
Apr 28, 2008 | 12.24 | 12.40 | 12.03 | 12.40 | 10,652 | +0.24(+1.97%) |
Apr 25, 2008 | 11.40 | 12.16 | 11.40 | 12.16 | 8,000 | +0.78(+6.85%) |
Apr 24, 2008 | 11.84 | 11.94 | 11.28 | 11.38 | 18,865 | -0.46(-3.89%) |
Apr 23, 2008 | 12.41 | 12.41 | 11.80 | 11.84 | 20,424 | -0.58(-4.67%) |
Apr 22, 2008 | 12.33 | 12.58 | 12.33 | 12.42 | 8,510 | -0.04(-0.32%) |
Apr 21, 2008 | 12.02 | 12.75 | 12.02 | 12.46 | 24,865 | -0.43(-3.34%) |
Apr 18, 2008 | 13.96 | 13.96 | 12.25 | 12.89 | 36,226 | -0.76(-5.57%) |
Apr 17, 2008 | 14.80 | 14.80 | 13.60 | 13.65 | 35,142 | -1.15(-7.77%) |
Apr 16, 2008 | 15.32 | 15.32 | 14.60 | 14.80 | 3,289 | -0.14(-0.94%) |
Apr 15, 2008 | 14.51 | 15.10 | 14.51 | 14.94 | 5,395 | +0.64(+4.47%) |
Apr 14, 2008 | 14.70 | 14.70 | 14.30 | 14.30 | 1,851 | -0.37(-2.53%) |
Apr 11, 2008 | 15.05 | 15.16 | 14.50 | 14.67 | 5,200 | -0.44(-2.91%) |
Apr 10, 2008 | 15.07 | 15.40 | 15.06 | 15.11 | 1,200 | +0.01(+0.07%) |
Apr 09, 2008 | 15.06 | 15.40 | 14.99 | 15.10 | 1,800 | +0.15(+1.00%) |
Apr 08, 2008 | 14.81 | 15.36 | 14.81 | 14.95 | 2,600 | +0.14(+0.95%) |
Apr 07, 2008 | 14.30 | 15.46 | 14.30 | 14.81 | 13,900 | +0.70(+4.96%) |
Apr 04, 2008 | 14.42 | 14.58 | 14.00 | 14.11 | 2,200 | +0.12(+0.83%) |
Apr 03, 2008 | 14.00 | 14.27 | 13.99 | 13.99 | 1,040 | -0.01(-0.04%) |
Apr 02, 2008 | 14.35 | 14.35 | 14.00 | 14.00 | 8,600 | -0.15(-1.06%) |
Apr 01, 2008 | 13.71 | 14.25 | 13.63 | 14.15 | 5,800 | +0.44(+3.21%) |
Mar 31, 2008 | 13.59 | 13.92 | 13.59 | 13.71 | 7,800 | -0.11(-0.80%) |
Mar 28, 2008 | 13.65 | 13.92 | 13.65 | 13.82 | 3,600 | +0.37(+2.75%) |
Mar 27, 2008 | 13.71 | 13.71 | 13.30 | 13.45 | 5,200 | -0.52(-3.72%) |
Mar 26, 2008 | 14.25 | 14.25 | 13.66 | 13.97 | 6,900 | +0.19(+1.38%) |
Mar 25, 2008 | 13.50 | 14.00 | 13.40 | 13.78 | 5,500 | +0.13(+0.95%) |
Mar 24, 2008 | 13.91 | 14.40 | 13.55 | 13.65 | 8,500 | -0.45(-3.19%) |
Mar 21, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | +0.00(+0.00%) |
Mar 20, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | -0.30(-2.08%) |
Mar 19, 2008 | 14.60 | 15.52 | 14.40 | 14.40 | 31,000 | -0.39(-2.64%) |
Mar 18, 2008 | 15.78 | 15.85 | 14.63 | 14.79 | 14,455 | -0.91(-5.80%) |
Mar 17, 2008 | 16.30 | 16.30 | 15.70 | 15.70 | 22,900 | -0.63(-3.87%) |
Mar 14, 2008 | 16.53 | 16.77 | 16.30 | 16.33 | 24,120 | -0.20(-1.20%) |
Mar 13, 2008 | 16.10 | 16.53 | 15.88 | 16.53 | 3,200 | +0.50(+3.12%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.77 | 16.03 | 22,400 | +0.23(+1.46%) |
Mar 11, 2008 | 16.46 | 16.46 | 15.65 | 15.80 | 1,600 | -0.25(-1.56%) |
Mar 10, 2008 | 17.30 | 17.30 | 16.00 | 16.05 | 28,700 | -1.11(-6.47%) |
Mar 07, 2008 | 16.30 | 18.44 | 16.30 | 17.16 | 12,924 | +0.24(+1.42%) |
Mar 06, 2008 | 15.60 | 17.00 | 15.60 | 16.92 | 18,700 | +1.26(+8.05%) |
Mar 05, 2008 | 15.80 | 15.85 | 15.40 | 15.66 | 7,300 | +0.05(+0.32%) |
Mar 04, 2008 | 14.70 | 15.96 | 14.70 | 15.61 | 10,200 | +0.21(+1.36%) |