Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.75 | 12.16 | 11.51 | 11.66 | 261,916 | -0.04(-0.34%) |
May 29, 2008 | 11.84 | 12.13 | 11.35 | 11.70 | 452,353 | -0.11(-0.93%) |
May 28, 2008 | 12.76 | 12.80 | 11.69 | 11.81 | 396,795 | -1.19(-9.15%) |
May 27, 2008 | 12.44 | 13.00 | 12.20 | 13.00 | 76,314 | +0.48(+3.83%) |
May 26, 2008 | 12.12 | 12.65 | 12.04 | 12.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.12 | 12.65 | 12.04 | 12.52 | 94,165 | +0.36(+2.96%) |
May 22, 2008 | 12.28 | 12.41 | 12.10 | 12.16 | 47,082 | -0.10(-0.82%) |
May 21, 2008 | 12.43 | 12.67 | 12.26 | 12.26 | 80,338 | -0.15(-1.21%) |
May 20, 2008 | 12.53 | 12.56 | 12.30 | 12.41 | 29,042 | -0.14(-1.12%) |
May 19, 2008 | 12.61 | 12.82 | 12.45 | 12.55 | 92,381 | -0.18(-1.41%) |
May 16, 2008 | 12.95 | 12.99 | 12.48 | 12.73 | 98,871 | -0.21(-1.62%) |
May 15, 2008 | 12.65 | 13.00 | 12.46 | 12.94 | 101,159 | +0.22(+1.73%) |
May 14, 2008 | 12.43 | 13.10 | 12.43 | 12.72 | 82,624 | +0.19(+1.52%) |
May 13, 2008 | 12.96 | 12.96 | 11.82 | 12.53 | 129,407 | -0.46(-3.54%) |
May 12, 2008 | 12.99 | 13.08 | 12.09 | 12.99 | 97,539 | +0.16(+1.25%) |
May 09, 2008 | 12.94 | 13.50 | 12.51 | 12.83 | 146,089 | +0.36(+2.89%) |
May 08, 2008 | 12.62 | 12.71 | 12.36 | 12.47 | 71,843 | -0.27(-2.12%) |
May 07, 2008 | 12.57 | 13.03 | 12.34 | 12.74 | 405,819 | +0.12(+0.95%) |
May 06, 2008 | 12.18 | 12.67 | 11.94 | 12.62 | 98,885 | +0.55(+4.56%) |
May 05, 2008 | 12.12 | 12.23 | 11.81 | 12.07 | 320,195 | -0.17(-1.39%) |
May 02, 2008 | 12.07 | 12.41 | 11.77 | 12.24 | 198,766 | +0.15(+1.24%) |
May 01, 2008 | 11.65 | 12.13 | 11.54 | 12.09 | 95,371 | +0.41(+3.51%) |
Apr 30, 2008 | 11.53 | 11.83 | 11.30 | 11.68 | 110,844 | -0.03(-0.26%) |
Apr 29, 2008 | 11.46 | 11.73 | 11.09 | 11.71 | 162,118 | +0.21(+1.83%) |
Apr 28, 2008 | 12.19 | 12.20 | 10.94 | 11.50 | 197,221 | +0.19(+1.68%) |
Apr 25, 2008 | 11.19 | 11.57 | 10.95 | 11.31 | 85,599 | +0.09(+0.80%) |
Apr 24, 2008 | 10.97 | 11.40 | 10.64 | 11.22 | 198,865 | +0.20(+1.81%) |
Apr 23, 2008 | 10.73 | 11.87 | 10.56 | 11.02 | 184,069 | +0.27(+2.51%) |
Apr 22, 2008 | 10.65 | 11.09 | 10.02 | 10.75 | 354,958 | +0.02(+0.19%) |
Apr 21, 2008 | 10.45 | 10.82 | 10.37 | 10.73 | 48,509 | +0.16(+1.51%) |
Apr 18, 2008 | 10.79 | 10.86 | 10.30 | 10.57 | 123,764 | -0.03(-0.28%) |
Apr 17, 2008 | 10.41 | 10.78 | 10.13 | 10.60 | 105,726 | -0.03(-0.28%) |
Apr 16, 2008 | 9.930 | 10.63 | 9.930 | 10.63 | 156,131 | +0.76(+7.70%) |
Apr 15, 2008 | 9.770 | 9.950 | 9.530 | 9.870 | 76,670 | +0.07(+0.71%) |
Apr 14, 2008 | 9.580 | 9.990 | 9.530 | 9.800 | 86,921 | +0.14(+1.45%) |
Apr 11, 2008 | 10.15 | 10.19 | 9.570 | 9.660 | 113,400 | -0.70(-6.76%) |
Apr 10, 2008 | 10.11 | 10.54 | 10.10 | 10.36 | 189,800 | +0.34(+3.39%) |
Apr 09, 2008 | 10.60 | 10.82 | 10.00 | 10.02 | 358,800 | -0.62(-5.83%) |
Apr 08, 2008 | 11.40 | 11.40 | 10.62 | 10.64 | 225,099 | -0.80(-6.99%) |
Apr 07, 2008 | 12.11 | 12.11 | 11.37 | 11.44 | 344,573 | -0.68(-5.61%) |
Apr 04, 2008 | 12.16 | 12.26 | 11.90 | 12.12 | 212,029 | -0.12(-0.98%) |
Apr 03, 2008 | 12.19 | 12.48 | 12.01 | 12.24 | 122,156 | -0.16(-1.29%) |
Apr 02, 2008 | 12.73 | 12.73 | 12.05 | 12.40 | 112,800 | -0.32(-2.52%) |
Apr 01, 2008 | 12.45 | 12.72 | 12.09 | 12.72 | 198,603 | +0.17(+1.35%) |
Mar 31, 2008 | 12.70 | 12.70 | 11.82 | 12.55 | 190,000 | -0.05(-0.40%) |
Mar 28, 2008 | 12.94 | 13.12 | 12.44 | 12.60 | 123,300 | -0.48(-3.67%) |
Mar 27, 2008 | 13.69 | 13.69 | 13.02 | 13.08 | 93,100 | -0.74(-5.35%) |
Mar 26, 2008 | 13.36 | 14.02 | 13.23 | 13.82 | 106,800 | +0.42(+3.13%) |
Mar 25, 2008 | 13.52 | 13.52 | 13.16 | 13.40 | 98,800 | -0.27(-1.98%) |
Mar 24, 2008 | 12.68 | 14.00 | 12.38 | 13.67 | 204,600 | +0.71(+5.48%) |
Mar 21, 2008 | 12.10 | 13.01 | 11.86 | 12.96 | 224,200 | +0.00(+0.00%) |
Mar 20, 2008 | 12.10 | 13.01 | 11.86 | 12.96 | 224,200 | +0.96(+8.00%) |
Mar 19, 2008 | 12.72 | 12.73 | 11.70 | 12.00 | 150,900 | -0.51(-4.08%) |
Mar 18, 2008 | 13.03 | 13.03 | 12.31 | 12.51 | 259,147 | -0.04(-0.32%) |
Mar 17, 2008 | 13.52 | 13.64 | 12.01 | 12.55 | 179,100 | -1.60(-11.31%) |
Mar 14, 2008 | 15.02 | 15.51 | 13.68 | 14.15 | 153,300 | -0.77(-5.16%) |
Mar 13, 2008 | 14.94 | 15.03 | 14.73 | 14.92 | 220,100 | -0.14(-0.93%) |
Mar 12, 2008 | 14.89 | 15.25 | 14.39 | 15.06 | 258,900 | +0.22(+1.48%) |
Mar 11, 2008 | 14.30 | 15.38 | 13.95 | 14.84 | 282,800 | +0.84(+6.00%) |
Mar 10, 2008 | 13.10 | 14.64 | 12.78 | 14.00 | 212,700 | +0.98(+7.53%) |
Mar 07, 2008 | 13.00 | 13.74 | 12.91 | 13.02 | 57,100 | +0.00(+0.00%) |
Mar 06, 2008 | 13.67 | 13.99 | 13.02 | 13.02 | 78,090 | -0.64(-4.69%) |
Mar 05, 2008 | 13.36 | 13.88 | 13.24 | 13.66 | 66,700 | +0.43(+3.25%) |
Mar 04, 2008 | 13.22 | 13.49 | 13.17 | 13.23 | 169,200 | -0.10(-0.75%) |