Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.48 | 12.51 | 12.18 | 12.43 | 926,797 | -0.05(-0.40%) |
May 29, 2008 | 12.33 | 12.55 | 12.23 | 12.48 | 563,865 | +0.09(+0.73%) |
May 28, 2008 | 12.68 | 12.68 | 12.15 | 12.39 | 487,015 | -0.19(-1.51%) |
May 27, 2008 | 12.20 | 12.58 | 12.17 | 12.58 | 411,196 | +0.42(+3.45%) |
May 26, 2008 | 11.88 | 12.35 | 11.88 | 12.16 | 927,722 | +0.00(+0.00%) |
May 23, 2008 | 11.88 | 12.35 | 11.88 | 12.16 | 927,722 | +0.20(+1.67%) |
May 22, 2008 | 12.58 | 12.80 | 11.83 | 11.96 | 2,154,918 | -0.60(-4.78%) |
May 21, 2008 | 12.62 | 12.88 | 12.45 | 12.56 | 606,003 | -0.01(-0.08%) |
May 20, 2008 | 12.48 | 12.69 | 12.47 | 12.57 | 559,559 | -0.02(-0.16%) |
May 19, 2008 | 12.37 | 12.65 | 12.29 | 12.59 | 593,923 | +0.20(+1.61%) |
May 16, 2008 | 12.50 | 12.54 | 12.16 | 12.39 | 1,020,824 | -0.02(-0.16%) |
May 15, 2008 | 12.21 | 12.53 | 12.12 | 12.41 | 561,290 | +0.19(+1.55%) |
May 14, 2008 | 12.42 | 12.62 | 12.20 | 12.22 | 448,552 | -0.20(-1.61%) |
May 13, 2008 | 12.32 | 12.48 | 12.20 | 12.42 | 781,233 | +0.12(+0.98%) |
May 12, 2008 | 12.01 | 12.30 | 11.83 | 12.30 | 839,323 | +0.33(+2.76%) |
May 09, 2008 | 11.82 | 12.09 | 11.79 | 11.97 | 547,630 | +0.00(+0.00%) |
May 08, 2008 | 11.73 | 11.98 | 11.70 | 11.97 | 576,004 | +0.26(+2.22%) |
May 07, 2008 | 11.97 | 12.10 | 11.51 | 11.71 | 835,527 | -0.23(-1.93%) |
May 06, 2008 | 11.80 | 12.04 | 11.72 | 11.94 | 1,038,341 | +0.09(+0.76%) |
May 05, 2008 | 11.33 | 11.88 | 11.23 | 11.85 | 941,292 | +0.49(+4.31%) |
May 02, 2008 | 11.72 | 11.77 | 11.36 | 11.36 | 601,798 | -0.22(-1.90%) |
May 01, 2008 | 10.38 | 12.15 | 10.12 | 11.58 | 2,414,006 | +0.42(+3.76%) |
Apr 30, 2008 | 11.32 | 11.64 | 11.09 | 11.16 | 766,960 | -0.14(-1.24%) |
Apr 29, 2008 | 11.20 | 11.34 | 11.07 | 11.30 | 363,226 | +0.10(+0.89%) |
Apr 28, 2008 | 11.19 | 11.38 | 11.12 | 11.20 | 2,426,243 | -0.05(-0.44%) |
Apr 25, 2008 | 11.34 | 11.50 | 11.12 | 11.25 | 667,592 | -0.09(-0.79%) |
Apr 24, 2008 | 11.11 | 11.50 | 11.00 | 11.34 | 577,071 | +0.24(+2.16%) |
Apr 23, 2008 | 11.20 | 11.42 | 11.00 | 11.10 | 2,599,049 | -0.08(-0.72%) |
Apr 22, 2008 | 11.11 | 11.69 | 11.07 | 11.18 | 1,122,548 | +0.00(+0.00%) |
Apr 21, 2008 | 11.00 | 11.26 | 10.98 | 11.18 | 895,646 | +0.09(+0.81%) |
Apr 18, 2008 | 11.25 | 11.25 | 10.86 | 11.09 | 724,319 | +0.07(+0.64%) |
Apr 17, 2008 | 11.15 | 11.15 | 10.90 | 11.02 | 529,552 | -0.19(-1.69%) |
Apr 16, 2008 | 10.66 | 11.25 | 10.61 | 11.21 | 1,102,148 | +0.66(+6.26%) |
Apr 15, 2008 | 10.61 | 10.66 | 10.40 | 10.55 | 638,632 | +0.03(+0.29%) |
Apr 14, 2008 | 10.33 | 10.68 | 10.23 | 10.52 | 763,157 | +0.17(+1.64%) |
Apr 11, 2008 | 10.36 | 10.75 | 10.22 | 10.35 | 732,664 | -0.46(-4.26%) |
Apr 10, 2008 | 10.62 | 10.94 | 10.55 | 10.81 | 546,311 | +0.21(+1.98%) |
Apr 09, 2008 | 10.98 | 11.11 | 10.57 | 10.60 | 509,819 | -0.33(-3.02%) |
Apr 08, 2008 | 10.97 | 11.15 | 10.77 | 10.93 | 934,579 | -0.08(-0.73%) |
Apr 07, 2008 | 11.04 | 11.41 | 10.76 | 11.01 | 3,082,829 | +0.17(+1.57%) |
Apr 04, 2008 | 10.63 | 10.86 | 10.54 | 10.84 | 979,737 | +0.17(+1.59%) |
Apr 03, 2008 | 10.61 | 10.78 | 10.36 | 10.67 | 945,116 | -0.08(-0.74%) |
Apr 02, 2008 | 10.41 | 10.75 | 10.27 | 10.75 | 1,907,249 | +0.35(+3.37%) |
Apr 01, 2008 | 10.54 | 10.84 | 10.13 | 10.40 | 2,189,871 | +0.08(+0.78%) |
Mar 31, 2008 | 9.640 | 10.50 | 9.630 | 10.32 | 2,533,254 | +0.54(+5.52%) |
Mar 28, 2008 | 9.640 | 10.05 | 9.510 | 9.780 | 3,447,352 | +0.72(+7.95%) |
Mar 27, 2008 | 8.910 | 9.140 | 8.900 | 9.060 | 4,049,912 | +0.25(+2.84%) |
Mar 26, 2008 | 9.140 | 9.230 | 8.770 | 8.810 | 2,106,703 | -0.39(-4.24%) |
Mar 25, 2008 | 9.470 | 9.470 | 9.130 | 9.200 | 1,880,459 | -0.25(-2.65%) |
Mar 24, 2008 | 9.270 | 9.580 | 9.250 | 9.450 | 3,298,641 | +0.24(+2.61%) |
Mar 21, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.00(+0.00%) |
Mar 20, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.15(+1.66%) |
Mar 19, 2008 | 9.940 | 10.27 | 9.050 | 9.060 | 3,415,098 | -0.69(-7.08%) |
Mar 18, 2008 | 10.86 | 11.04 | 9.310 | 9.750 | 7,460,308 | +0.99(+11.30%) |
Mar 17, 2008 | 8.970 | 9.040 | 8.670 | 8.760 | 1,190,947 | -0.34(-3.74%) |
Mar 14, 2008 | 9.400 | 9.400 | 8.960 | 9.100 | 2,154,005 | -0.24(-2.57%) |
Mar 13, 2008 | 9.590 | 9.600 | 9.280 | 9.340 | 1,801,461 | -0.38(-3.91%) |
Mar 12, 2008 | 9.520 | 10.00 | 9.470 | 9.720 | 1,533,601 | +0.25(+2.64%) |
Mar 11, 2008 | 9.670 | 9.730 | 9.340 | 9.470 | 1,406,285 | +0.00(+0.00%) |
Mar 10, 2008 | 9.910 | 9.940 | 9.470 | 9.470 | 710,413 | -0.39(-3.96%) |
Mar 07, 2008 | 9.720 | 10.01 | 9.700 | 9.860 | 1,105,876 | +0.04(+0.41%) |
Mar 06, 2008 | 9.900 | 10.00 | 9.750 | 9.820 | 895,816 | -0.16(-1.60%) |
Mar 05, 2008 | 10.19 | 10.19 | 9.840 | 9.980 | 1,253,781 | -0.17(-1.67%) |
Mar 04, 2008 | 10.38 | 10.41 | 9.970 | 10.15 | 1,908,416 | -0.34(-3.24%) |