Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.16 | 12.54 | 11.77 | 11.77 | 1,237,302 | -0.41(-3.33%) |
May 29, 2008 | 12.08 | 12.21 | 11.93 | 12.17 | 1,049,866 | -0.03(-0.27%) |
May 28, 2008 | 12.17 | 12.29 | 11.95 | 12.20 | 439,145 | -0.01(-0.07%) |
May 27, 2008 | 11.68 | 12.21 | 11.48 | 12.21 | 867,134 | +0.41(+3.44%) |
May 26, 2008 | 11.47 | 11.92 | 11.47 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.47 | 11.92 | 11.47 | 11.81 | 296,714 | +0.15(+1.32%) |
May 22, 2008 | 11.42 | 11.81 | 11.33 | 11.65 | 399,104 | +0.37(+3.31%) |
May 21, 2008 | 10.91 | 11.28 | 10.83 | 11.28 | 185,690 | +0.37(+3.35%) |
May 20, 2008 | 11.03 | 11.03 | 10.83 | 10.91 | 67,202 | -0.06(-0.59%) |
May 19, 2008 | 11.18 | 11.32 | 10.94 | 10.98 | 111,127 | -0.34(-3.01%) |
May 16, 2008 | 11.15 | 11.43 | 11.15 | 11.32 | 287,818 | +0.10(+0.87%) |
May 15, 2008 | 10.68 | 11.36 | 10.57 | 11.22 | 439,853 | +0.39(+3.60%) |
May 14, 2008 | 10.52 | 10.83 | 10.50 | 10.83 | 105,104 | +0.25(+2.38%) |
May 13, 2008 | 10.56 | 10.70 | 10.46 | 10.58 | 1,104,786 | -0.05(-0.46%) |
May 12, 2008 | 10.79 | 10.83 | 10.47 | 10.63 | 142,251 | -0.16(-1.50%) |
May 09, 2008 | 10.73 | 10.83 | 10.61 | 10.79 | 59,479 | -0.11(-0.97%) |
May 08, 2008 | 10.92 | 11.11 | 10.74 | 10.90 | 628,437 | -0.11(-0.96%) |
May 07, 2008 | 10.93 | 11.12 | 10.79 | 11.00 | 806,122 | +0.00(+0.00%) |
May 06, 2008 | 11.61 | 11.63 | 10.77 | 11.00 | 440,888 | -0.74(-6.29%) |
May 05, 2008 | 11.99 | 12.08 | 11.45 | 11.74 | 270,109 | -0.17(-1.43%) |
May 02, 2008 | 12.97 | 12.97 | 11.30 | 11.91 | 496,738 | -0.54(-4.36%) |
May 01, 2008 | 11.68 | 12.71 | 11.36 | 12.46 | 676,704 | +0.85(+7.34%) |
Apr 30, 2008 | 10.91 | 11.60 | 10.89 | 11.60 | 414,014 | +0.64(+5.85%) |
Apr 29, 2008 | 10.85 | 11.14 | 10.82 | 10.96 | 322,393 | +0.11(+1.05%) |
Apr 28, 2008 | 10.66 | 10.95 | 10.66 | 10.85 | 318,400 | +0.27(+2.53%) |
Apr 25, 2008 | 10.96 | 11.00 | 10.56 | 10.58 | 132,782 | -0.37(-3.41%) |
Apr 24, 2008 | 10.78 | 10.97 | 10.78 | 10.96 | 121,021 | +0.17(+1.58%) |
Apr 23, 2008 | 10.36 | 10.81 | 10.36 | 10.78 | 337,427 | +0.47(+4.56%) |
Apr 22, 2008 | 10.46 | 10.46 | 10.12 | 10.31 | 274,864 | -0.17(-1.63%) |
Apr 21, 2008 | 10.31 | 10.57 | 10.08 | 10.48 | 278,246 | +0.15(+1.49%) |
Apr 18, 2008 | 10.08 | 10.42 | 10.04 | 10.33 | 523,273 | +0.41(+4.17%) |
Apr 17, 2008 | 9.892 | 9.916 | 9.600 | 9.916 | 368,906 | +0.04(+0.41%) |
Apr 16, 2008 | 9.803 | 10.09 | 9.738 | 9.876 | 353,200 | +0.11(+1.16%) |
Apr 15, 2008 | 9.778 | 9.892 | 9.705 | 9.762 | 498,048 | -0.02(-0.17%) |
Apr 14, 2008 | 9.843 | 9.843 | 9.576 | 9.778 | 374,492 | +0.01(+0.08%) |
Apr 11, 2008 | 9.738 | 10.70 | 9.697 | 9.770 | 495,814 | -0.22(-2.19%) |
Apr 10, 2008 | 10.07 | 10.27 | 9.941 | 9.989 | 351,635 | -0.11(-1.05%) |
Apr 09, 2008 | 10.09 | 10.33 | 9.981 | 10.10 | 163,772 | -0.19(-1.81%) |
Apr 08, 2008 | 10.22 | 10.46 | 10.05 | 10.28 | 367,100 | -0.07(-0.71%) |
Apr 07, 2008 | 10.47 | 10.60 | 10.34 | 10.35 | 925,576 | -0.13(-1.24%) |
Apr 04, 2008 | 10.47 | 10.55 | 10.39 | 10.48 | 284,167 | +0.11(+1.10%) |
Apr 03, 2008 | 10.39 | 10.40 | 10.15 | 10.37 | 476,708 | -0.08(-0.78%) |
Apr 02, 2008 | 10.32 | 10.46 | 10.10 | 10.45 | 228,714 | +0.23(+2.22%) |
Apr 01, 2008 | 10.06 | 10.34 | 9.957 | 10.22 | 1,062,115 | +0.28(+2.86%) |
Mar 31, 2008 | 10.22 | 10.52 | 9.787 | 9.941 | 763,777 | -0.19(-1.92%) |
Mar 28, 2008 | 10.06 | 10.17 | 9.559 | 10.14 | 603,153 | +0.08(+0.81%) |
Mar 27, 2008 | 10.54 | 10.62 | 10.01 | 10.05 | 366,053 | -0.41(-3.88%) |
Mar 26, 2008 | 10.96 | 11.10 | 10.35 | 10.46 | 394,826 | -0.48(-4.38%) |
Mar 25, 2008 | 11.20 | 11.30 | 10.83 | 10.94 | 421,691 | -0.34(-3.02%) |
Mar 24, 2008 | 10.74 | 11.46 | 10.55 | 11.28 | 565,130 | +0.54(+4.99%) |
Mar 21, 2008 | 9.332 | 11.18 | 9.332 | 10.74 | 462,145 | +0.00(+0.00%) |
Mar 20, 2008 | 9.332 | 11.18 | 9.332 | 10.74 | 462,145 | +1.41(+15.13%) |
Mar 19, 2008 | 10.27 | 10.37 | 9.332 | 9.332 | 385,462 | -0.86(-8.44%) |
Mar 18, 2008 | 10.25 | 10.39 | 9.827 | 10.19 | 217,623 | +0.02(+0.16%) |
Mar 17, 2008 | 10.39 | 10.39 | 10.06 | 10.18 | 300,378 | -0.21(-2.03%) |
Mar 14, 2008 | 11.15 | 11.31 | 10.39 | 10.39 | 296,736 | -0.85(-7.58%) |
Mar 13, 2008 | 11.27 | 11.49 | 10.82 | 11.24 | 158,596 | -0.05(-0.43%) |
Mar 12, 2008 | 10.85 | 11.54 | 10.52 | 11.29 | 140,607 | +0.46(+4.27%) |
Mar 11, 2008 | 10.39 | 10.96 | 10.39 | 10.83 | 210,352 | +0.55(+5.37%) |
Mar 10, 2008 | 10.50 | 10.83 | 10.25 | 10.27 | 300,064 | -0.29(-2.76%) |
Mar 07, 2008 | 11.21 | 11.21 | 10.57 | 10.57 | 159,213 | -0.58(-5.24%) |
Mar 06, 2008 | 11.21 | 11.21 | 10.84 | 11.15 | 132,163 | +0.00(+0.00%) |
Mar 05, 2008 | 11.07 | 11.37 | 10.96 | 11.15 | 284,660 | +0.07(+0.66%) |
Mar 04, 2008 | 11.36 | 11.46 | 10.61 | 11.08 | 190,512 | -0.50(-4.34%) |