Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.27 | 11.38 | 11.19 | 11.22 | 584,808 | -0.18(-1.54%) |
May 29, 2008 | 11.13 | 11.52 | 11.06 | 11.40 | 820,534 | +0.16(+1.42%) |
May 28, 2008 | 11.37 | 11.58 | 11.14 | 11.24 | 1,232,956 | -0.06(-0.54%) |
May 27, 2008 | 11.18 | 11.45 | 11.02 | 11.30 | 710,665 | +0.09(+0.81%) |
May 26, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 403,282 | -0.21(-1.80%) |
May 22, 2008 | 11.36 | 11.56 | 11.26 | 11.42 | 914,141 | +0.15(+1.35%) |
May 21, 2008 | 11.64 | 11.73 | 11.20 | 11.26 | 849,378 | -0.33(-2.82%) |
May 20, 2008 | 11.93 | 12.01 | 11.46 | 11.59 | 1,289,403 | -0.43(-3.61%) |
May 19, 2008 | 12.16 | 12.31 | 11.95 | 12.02 | 858,795 | -0.05(-0.38%) |
May 16, 2008 | 12.18 | 12.26 | 11.86 | 12.07 | 854,226 | -0.13(-1.06%) |
May 15, 2008 | 12.12 | 12.30 | 12.03 | 12.20 | 769,557 | +0.10(+0.82%) |
May 14, 2008 | 12.21 | 12.31 | 12.08 | 12.10 | 890,382 | -0.08(-0.62%) |
May 13, 2008 | 12.26 | 12.33 | 12.14 | 12.18 | 948,211 | +0.00(+0.00%) |
May 12, 2008 | 12.03 | 12.22 | 11.97 | 12.18 | 838,967 | +0.19(+1.59%) |
May 09, 2008 | 11.81 | 12.05 | 11.73 | 11.99 | 362,003 | +0.21(+1.74%) |
May 08, 2008 | 11.95 | 11.96 | 11.65 | 11.78 | 847,077 | -0.11(-0.90%) |
May 07, 2008 | 12.18 | 12.18 | 11.83 | 11.89 | 1,186,653 | -0.21(-1.76%) |
May 06, 2008 | 11.80 | 12.16 | 11.68 | 12.10 | 1,133,563 | +0.34(+2.91%) |
May 05, 2008 | 11.74 | 11.83 | 11.68 | 11.76 | 816,804 | -0.08(-0.64%) |
May 02, 2008 | 12.01 | 12.10 | 11.76 | 11.83 | 1,277,364 | -0.11(-0.89%) |
May 01, 2008 | 11.70 | 12.00 | 11.57 | 11.94 | 866,387 | +0.36(+3.09%) |
Apr 30, 2008 | 11.57 | 11.80 | 11.47 | 11.58 | 1,514,628 | +0.09(+0.79%) |
Apr 29, 2008 | 11.13 | 11.68 | 11.13 | 11.49 | 1,734,957 | +0.37(+3.35%) |
Apr 28, 2008 | 10.65 | 11.14 | 10.63 | 11.12 | 1,400,876 | +0.43(+3.99%) |
Apr 25, 2008 | 10.69 | 10.81 | 10.65 | 10.69 | 1,240,065 | -0.02(-0.14%) |
Apr 24, 2008 | 10.54 | 10.83 | 10.33 | 10.71 | 1,350,075 | +0.30(+2.85%) |
Apr 23, 2008 | 10.67 | 10.67 | 10.37 | 10.41 | 1,049,802 | -0.20(-1.87%) |
Apr 22, 2008 | 11.16 | 11.16 | 10.58 | 10.61 | 2,398,152 | -0.55(-4.91%) |
Apr 21, 2008 | 11.38 | 11.38 | 11.03 | 11.16 | 4,075,026 | -0.18(-1.55%) |
Apr 18, 2008 | 11.51 | 11.63 | 11.19 | 11.33 | 2,767,109 | +0.05(+0.47%) |
Apr 17, 2008 | 11.19 | 12.37 | 11.19 | 11.28 | 6,039,757 | -1.87(-14.24%) |
Apr 16, 2008 | 13.51 | 13.93 | 12.97 | 13.15 | 2,043,685 | -0.18(-1.37%) |
Apr 15, 2008 | 13.32 | 13.45 | 13.21 | 13.33 | 747,691 | +0.03(+0.23%) |
Apr 14, 2008 | 13.80 | 13.85 | 13.26 | 13.30 | 1,121,690 | -0.43(-3.10%) |
Apr 11, 2008 | 13.99 | 14.01 | 13.71 | 13.73 | 851,366 | -0.46(-3.22%) |
Apr 10, 2008 | 13.99 | 14.33 | 13.88 | 14.19 | 514,784 | +0.25(+1.80%) |
Apr 09, 2008 | 14.31 | 14.45 | 13.90 | 13.93 | 439,020 | -0.31(-2.19%) |
Apr 08, 2008 | 14.06 | 14.35 | 13.95 | 14.25 | 415,236 | +0.14(+0.97%) |
Apr 07, 2008 | 14.37 | 14.40 | 14.01 | 14.11 | 368,229 | -0.08(-0.54%) |
Apr 04, 2008 | 14.38 | 14.46 | 14.05 | 14.19 | 553,211 | -0.13(-0.90%) |
Apr 03, 2008 | 14.12 | 14.38 | 14.01 | 14.31 | 366,223 | +0.04(+0.27%) |
Apr 02, 2008 | 14.04 | 14.44 | 13.99 | 14.28 | 687,768 | +0.26(+1.85%) |
Apr 01, 2008 | 13.48 | 14.09 | 13.48 | 14.02 | 1,010,867 | +0.40(+2.90%) |
Mar 31, 2008 | 13.58 | 13.70 | 13.51 | 13.62 | 1,256,933 | +0.08(+0.56%) |
Mar 28, 2008 | 13.70 | 13.74 | 13.51 | 13.55 | 393,662 | -0.09(-0.67%) |
Mar 27, 2008 | 14.26 | 14.27 | 13.60 | 13.64 | 888,160 | -0.57(-4.02%) |
Mar 26, 2008 | 14.64 | 14.64 | 14.11 | 14.21 | 919,434 | -0.56(-3.81%) |
Mar 25, 2008 | 14.15 | 14.77 | 14.00 | 14.77 | 1,227,097 | +0.55(+3.85%) |
Mar 24, 2008 | 13.86 | 14.31 | 13.69 | 14.22 | 692,495 | +0.46(+3.32%) |
Mar 21, 2008 | 13.64 | 13.85 | 13.20 | 13.77 | 1,337,222 | +0.00(+0.00%) |
Mar 20, 2008 | 13.64 | 13.85 | 13.20 | 13.77 | 1,337,222 | +0.35(+2.61%) |
Mar 19, 2008 | 13.26 | 13.75 | 13.26 | 13.42 | 1,026,138 | +0.22(+1.67%) |
Mar 18, 2008 | 13.12 | 13.23 | 12.63 | 13.20 | 1,253,988 | +0.40(+3.15%) |
Mar 17, 2008 | 12.72 | 12.98 | 12.56 | 12.79 | 903,012 | -0.03(-0.24%) |
Mar 14, 2008 | 13.33 | 13.35 | 12.63 | 12.82 | 693,605 | -0.49(-3.66%) |
Mar 13, 2008 | 12.80 | 13.36 | 12.56 | 13.31 | 551,818 | +0.31(+2.40%) |
Mar 12, 2008 | 13.40 | 13.52 | 13.00 | 13.00 | 518,712 | -0.43(-3.17%) |
Mar 11, 2008 | 13.10 | 13.47 | 12.87 | 13.42 | 628,886 | +0.71(+5.57%) |
Mar 10, 2008 | 13.11 | 13.14 | 12.63 | 12.72 | 484,880 | -0.32(-2.45%) |
Mar 07, 2008 | 12.94 | 13.27 | 12.85 | 13.04 | 467,918 | +0.02(+0.18%) |
Mar 06, 2008 | 13.19 | 13.42 | 12.96 | 13.01 | 742,160 | -0.27(-2.06%) |
Mar 05, 2008 | 13.61 | 13.61 | 13.20 | 13.29 | 783,036 | -0.30(-2.24%) |
Mar 04, 2008 | 13.54 | 13.69 | 13.32 | 13.59 | 1,022,717 | -0.06(-0.45%) |