Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.46 | 12.46 | 11.97 | 12.14 | 784,042 | -0.34(-2.74%) |
May 29, 2008 | 12.15 | 12.59 | 12.11 | 12.48 | 725,887 | +0.26(+2.13%) |
May 28, 2008 | 12.42 | 12.53 | 12.11 | 12.22 | 455,573 | -0.13(-1.06%) |
May 27, 2008 | 11.89 | 12.63 | 11.85 | 12.35 | 633,086 | +0.55(+4.62%) |
May 26, 2008 | 11.82 | 11.95 | 11.41 | 11.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 11.95 | 11.41 | 11.80 | 609,288 | -0.08(-0.69%) |
May 22, 2008 | 11.60 | 12.13 | 11.58 | 11.89 | 498,181 | +0.32(+2.75%) |
May 21, 2008 | 12.11 | 12.28 | 11.46 | 11.57 | 496,921 | -0.46(-3.86%) |
May 20, 2008 | 12.10 | 12.11 | 11.78 | 12.03 | 317,349 | -0.11(-0.94%) |
May 19, 2008 | 12.25 | 12.38 | 11.89 | 12.15 | 501,450 | -0.09(-0.73%) |
May 16, 2008 | 12.77 | 12.93 | 12.19 | 12.24 | 731,320 | -0.44(-3.47%) |
May 15, 2008 | 12.23 | 12.68 | 11.94 | 12.68 | 440,361 | +0.41(+3.32%) |
May 14, 2008 | 12.06 | 12.42 | 12.01 | 12.27 | 383,861 | +0.20(+1.69%) |
May 13, 2008 | 11.83 | 12.15 | 11.78 | 12.06 | 459,295 | +0.28(+2.35%) |
May 12, 2008 | 11.79 | 12.01 | 11.70 | 11.79 | 629,718 | -0.04(-0.34%) |
May 09, 2008 | 11.66 | 11.99 | 11.65 | 11.83 | 201,491 | +0.03(+0.28%) |
May 08, 2008 | 11.80 | 12.01 | 11.69 | 11.80 | 570,986 | +0.07(+0.63%) |
May 07, 2008 | 11.93 | 12.19 | 11.67 | 11.72 | 490,586 | -0.15(-1.24%) |
May 06, 2008 | 11.71 | 11.96 | 11.46 | 11.87 | 424,704 | +0.06(+0.48%) |
May 05, 2008 | 11.67 | 11.97 | 11.45 | 11.81 | 562,063 | +0.13(+1.12%) |
May 02, 2008 | 12.10 | 12.28 | 11.59 | 11.68 | 753,219 | -0.29(-2.45%) |
May 01, 2008 | 11.58 | 12.11 | 11.33 | 11.97 | 1,139,057 | +0.46(+3.96%) |
Apr 30, 2008 | 12.08 | 12.08 | 11.48 | 11.52 | 711,668 | -0.51(-4.20%) |
Apr 29, 2008 | 11.88 | 12.19 | 11.85 | 12.02 | 754,230 | +0.20(+1.65%) |
Apr 28, 2008 | 11.86 | 11.89 | 11.38 | 11.83 | 1,116,859 | +0.03(+0.28%) |
Apr 25, 2008 | 11.49 | 11.82 | 11.36 | 11.80 | 705,021 | +0.30(+2.62%) |
Apr 24, 2008 | 11.38 | 11.56 | 11.09 | 11.49 | 1,653,830 | +0.24(+2.10%) |
Apr 23, 2008 | 12.14 | 12.18 | 10.69 | 11.26 | 4,529,048 | -1.54(-12.03%) |
Apr 22, 2008 | 13.35 | 13.38 | 12.64 | 12.80 | 789,249 | -0.55(-4.15%) |
Apr 21, 2008 | 13.28 | 13.39 | 13.05 | 13.35 | 585,002 | -0.06(-0.43%) |
Apr 18, 2008 | 13.29 | 13.51 | 13.29 | 13.41 | 762,548 | +0.37(+2.87%) |
Apr 17, 2008 | 13.11 | 13.16 | 12.91 | 13.03 | 636,033 | -0.16(-1.23%) |
Apr 16, 2008 | 13.11 | 13.32 | 13.02 | 13.20 | 559,308 | +0.20(+1.50%) |
Apr 15, 2008 | 13.31 | 13.38 | 12.83 | 13.00 | 565,380 | -0.19(-1.42%) |
Apr 14, 2008 | 12.88 | 13.51 | 12.85 | 13.19 | 429,166 | +0.28(+2.15%) |
Apr 11, 2008 | 13.23 | 13.31 | 12.89 | 12.91 | 471,458 | -0.48(-3.59%) |
Apr 10, 2008 | 13.07 | 13.53 | 13.06 | 13.39 | 403,715 | +0.33(+2.56%) |
Apr 09, 2008 | 13.71 | 13.86 | 13.05 | 13.06 | 312,465 | -0.66(-4.81%) |
Apr 08, 2008 | 13.58 | 13.96 | 13.21 | 13.72 | 411,815 | +0.14(+1.02%) |
Apr 07, 2008 | 13.75 | 13.95 | 13.58 | 13.58 | 419,112 | -0.11(-0.77%) |
Apr 04, 2008 | 13.63 | 13.91 | 13.30 | 13.69 | 639,939 | +0.11(+0.84%) |
Apr 03, 2008 | 13.58 | 13.80 | 13.38 | 13.57 | 463,796 | -0.17(-1.24%) |
Apr 02, 2008 | 13.76 | 13.94 | 13.57 | 13.74 | 525,885 | +0.02(+0.18%) |
Apr 01, 2008 | 13.34 | 13.82 | 13.31 | 13.72 | 711,288 | +0.56(+4.27%) |
Mar 31, 2008 | 12.77 | 13.34 | 12.76 | 13.16 | 586,404 | +0.54(+4.26%) |
Mar 28, 2008 | 12.85 | 13.03 | 12.62 | 12.62 | 499,362 | -0.29(-2.27%) |
Mar 27, 2008 | 13.09 | 13.49 | 12.74 | 12.91 | 1,055,542 | -0.13(-1.00%) |
Mar 26, 2008 | 13.06 | 13.25 | 12.79 | 13.04 | 739,481 | -0.07(-0.50%) |
Mar 25, 2008 | 13.19 | 13.27 | 12.90 | 13.11 | 1,245,664 | -0.12(-0.92%) |
Mar 24, 2008 | 12.77 | 13.47 | 12.69 | 13.23 | 894,419 | +0.54(+4.24%) |
Mar 21, 2008 | 12.24 | 12.83 | 12.22 | 12.69 | 2,108,736 | +0.00(+0.00%) |
Mar 20, 2008 | 12.24 | 12.83 | 12.22 | 12.69 | 2,108,736 | +0.63(+5.20%) |
Mar 19, 2008 | 12.34 | 12.59 | 12.06 | 12.06 | 776,676 | -0.17(-1.40%) |
Mar 18, 2008 | 12.13 | 12.33 | 11.92 | 12.24 | 1,227,981 | +0.48(+4.09%) |
Mar 17, 2008 | 11.45 | 12.08 | 11.45 | 11.76 | 1,274,696 | -0.05(-0.41%) |
Mar 14, 2008 | 11.69 | 12.06 | 11.65 | 11.80 | 2,290,623 | +0.24(+2.11%) |
Mar 13, 2008 | 11.32 | 11.66 | 11.16 | 11.56 | 1,257,203 | -0.05(-0.42%) |
Mar 12, 2008 | 11.54 | 11.75 | 11.38 | 11.61 | 1,783,003 | +0.02(+0.21%) |
Mar 11, 2008 | 11.40 | 11.58 | 11.23 | 11.58 | 1,280,900 | +0.51(+4.64%) |
Mar 10, 2008 | 11.40 | 11.40 | 10.98 | 11.07 | 1,117,446 | -0.32(-2.79%) |
Mar 07, 2008 | 11.42 | 11.72 | 11.31 | 11.39 | 985,428 | -0.13(-1.13%) |
Mar 06, 2008 | 12.03 | 12.08 | 11.49 | 11.52 | 882,859 | -0.65(-5.35%) |
Mar 05, 2008 | 11.85 | 12.22 | 11.74 | 12.17 | 1,743,945 | +0.44(+3.75%) |
Mar 04, 2008 | 12.18 | 12.18 | 11.54 | 11.73 | 1,474,297 | -0.51(-4.13%) |