Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.32 | 12.32 | 11.93 | 12.07 | 609,162 | -0.24(-1.96%) |
May 29, 2008 | 11.91 | 12.42 | 11.87 | 12.31 | 393,336 | +0.39(+3.30%) |
May 28, 2008 | 12.51 | 12.51 | 11.75 | 11.92 | 876,020 | -0.59(-4.69%) |
May 27, 2008 | 12.42 | 12.71 | 12.32 | 12.51 | 474,623 | +0.15(+1.17%) |
May 26, 2008 | 12.42 | 12.66 | 12.30 | 12.36 | 327,970 | +0.00(+0.00%) |
May 23, 2008 | 12.42 | 12.66 | 12.30 | 12.36 | 327,970 | -0.16(-1.30%) |
May 22, 2008 | 12.56 | 12.83 | 12.45 | 12.53 | 436,988 | -0.01(-0.10%) |
May 21, 2008 | 12.54 | 12.79 | 12.40 | 12.54 | 361,816 | +0.04(+0.34%) |
May 20, 2008 | 12.70 | 12.72 | 12.43 | 12.50 | 397,081 | -0.28(-2.22%) |
May 19, 2008 | 12.95 | 13.12 | 12.62 | 12.78 | 503,721 | -0.21(-1.58%) |
May 16, 2008 | 13.43 | 13.43 | 12.79 | 12.99 | 376,074 | -0.35(-2.63%) |
May 15, 2008 | 13.21 | 13.35 | 13.02 | 13.34 | 218,848 | +0.10(+0.73%) |
May 14, 2008 | 13.18 | 13.37 | 13.14 | 13.24 | 250,079 | +0.08(+0.64%) |
May 13, 2008 | 13.28 | 13.28 | 12.98 | 13.15 | 225,340 | -0.11(-0.82%) |
May 12, 2008 | 12.70 | 13.32 | 12.70 | 13.26 | 418,079 | +0.62(+4.93%) |
May 09, 2008 | 12.50 | 12.86 | 12.42 | 12.64 | 552,343 | +0.00(+0.00%) |
May 08, 2008 | 12.91 | 12.99 | 12.60 | 12.64 | 623,909 | -0.18(-1.37%) |
May 07, 2008 | 13.26 | 13.38 | 12.79 | 12.82 | 687,556 | -0.40(-3.02%) |
May 06, 2008 | 13.21 | 13.40 | 12.74 | 13.21 | 554,627 | -0.07(-0.55%) |
May 05, 2008 | 13.44 | 13.53 | 13.18 | 13.29 | 672,786 | -0.24(-1.74%) |
May 02, 2008 | 13.90 | 14.30 | 13.47 | 13.52 | 537,214 | -0.30(-2.14%) |
May 01, 2008 | 13.15 | 13.89 | 12.97 | 13.82 | 414,627 | +0.65(+4.91%) |
Apr 30, 2008 | 13.38 | 13.58 | 13.10 | 13.17 | 356,479 | -0.16(-1.22%) |
Apr 29, 2008 | 13.33 | 13.47 | 13.24 | 13.34 | 238,318 | +0.01(+0.09%) |
Apr 28, 2008 | 12.97 | 13.44 | 12.81 | 13.32 | 589,236 | +0.31(+2.37%) |
Apr 25, 2008 | 13.03 | 13.22 | 12.66 | 13.02 | 645,189 | +0.03(+0.23%) |
Apr 24, 2008 | 12.63 | 13.08 | 12.27 | 12.99 | 1,067,237 | +0.34(+2.68%) |
Apr 23, 2008 | 12.92 | 13.00 | 12.48 | 12.65 | 836,485 | -0.05(-0.43%) |
Apr 22, 2008 | 12.68 | 12.81 | 12.40 | 12.70 | 567,548 | -0.14(-1.08%) |
Apr 21, 2008 | 13.32 | 13.41 | 12.82 | 12.84 | 335,536 | -0.62(-4.58%) |
Apr 18, 2008 | 13.60 | 13.68 | 13.36 | 13.46 | 609,359 | +0.16(+1.23%) |
Apr 17, 2008 | 13.09 | 13.50 | 12.89 | 13.29 | 491,422 | +0.12(+0.92%) |
Apr 16, 2008 | 12.74 | 13.28 | 12.74 | 13.17 | 571,151 | +0.50(+3.96%) |
Apr 15, 2008 | 12.21 | 12.68 | 12.21 | 12.67 | 462,980 | +0.57(+4.70%) |
Apr 14, 2008 | 12.48 | 12.56 | 12.06 | 12.10 | 409,552 | -0.41(-3.29%) |
Apr 11, 2008 | 12.59 | 12.79 | 12.48 | 12.51 | 870,546 | -0.24(-1.85%) |
Apr 10, 2008 | 12.79 | 12.97 | 12.57 | 12.75 | 838,299 | -0.02(-0.14%) |
Apr 09, 2008 | 13.44 | 13.75 | 12.74 | 12.77 | 812,900 | -0.71(-5.25%) |
Apr 08, 2008 | 13.64 | 13.76 | 13.36 | 13.47 | 486,098 | -0.31(-2.28%) |
Apr 07, 2008 | 13.84 | 14.04 | 13.64 | 13.79 | 347,282 | +0.02(+0.13%) |
Apr 04, 2008 | 14.11 | 14.11 | 13.73 | 13.77 | 363,718 | -0.36(-2.53%) |
Apr 03, 2008 | 14.48 | 14.48 | 13.93 | 14.13 | 393,928 | -0.12(-0.85%) |
Apr 02, 2008 | 14.19 | 14.52 | 13.97 | 14.25 | 427,544 | +0.02(+0.13%) |
Apr 01, 2008 | 13.83 | 14.24 | 13.83 | 14.23 | 1,015,833 | +0.76(+5.61%) |
Mar 31, 2008 | 13.18 | 13.70 | 13.18 | 13.47 | 672,709 | +0.28(+2.16%) |
Mar 28, 2008 | 13.29 | 13.96 | 13.15 | 13.19 | 585,146 | -0.50(-3.67%) |
Mar 27, 2008 | 13.93 | 14.21 | 13.65 | 13.69 | 706,627 | -0.16(-1.14%) |
Mar 26, 2008 | 13.83 | 13.98 | 13.67 | 13.85 | 459,276 | -0.10(-0.69%) |
Mar 25, 2008 | 13.90 | 14.15 | 13.69 | 13.95 | 753,967 | -0.01(-0.09%) |
Mar 24, 2008 | 13.53 | 14.19 | 13.50 | 13.96 | 980,124 | +0.45(+3.36%) |
Mar 21, 2008 | 12.87 | 13.51 | 12.66 | 13.51 | 1,696,548 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.51 | 12.66 | 13.51 | 1,696,548 | +0.80(+6.28%) |
Mar 19, 2008 | 13.28 | 13.28 | 12.70 | 12.71 | 860,774 | -0.21(-1.59%) |
Mar 18, 2008 | 12.56 | 12.97 | 12.27 | 12.91 | 1,056,018 | +0.67(+5.48%) |
Mar 17, 2008 | 12.02 | 12.51 | 11.76 | 12.24 | 1,070,631 | +0.21(+1.76%) |
Mar 14, 2008 | 12.50 | 12.66 | 11.93 | 12.03 | 1,249,434 | -0.33(-2.69%) |
Mar 13, 2008 | 12.19 | 12.43 | 11.71 | 12.36 | 958,080 | -0.03(-0.24%) |
Mar 12, 2008 | 12.72 | 13.18 | 12.39 | 12.39 | 716,060 | -0.28(-2.24%) |
Mar 11, 2008 | 11.91 | 12.68 | 11.91 | 12.68 | 910,835 | +0.98(+8.38%) |
Mar 10, 2008 | 11.71 | 11.93 | 11.53 | 11.70 | 758,540 | +0.02(+0.15%) |
Mar 07, 2008 | 11.35 | 12.01 | 11.35 | 11.68 | 603,610 | +0.19(+1.68%) |
Mar 06, 2008 | 11.61 | 11.77 | 11.49 | 11.49 | 696,454 | -0.19(-1.63%) |
Mar 05, 2008 | 11.81 | 12.06 | 11.58 | 11.68 | 879,841 | -0.06(-0.49%) |
Mar 04, 2008 | 11.70 | 11.82 | 11.34 | 11.73 | 1,841,318 | -0.11(-0.92%) |