Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.50 | 12.50 | 12.14 | 12.14 | 79,227 | -0.39(-3.11%) |
May 29, 2008 | 12.59 | 12.74 | 12.36 | 12.53 | 54,198 | -0.14(-1.10%) |
May 28, 2008 | 12.77 | 12.83 | 11.91 | 12.67 | 51,443 | -0.07(-0.55%) |
May 27, 2008 | 12.21 | 12.84 | 12.07 | 12.74 | 27,069 | +0.59(+4.86%) |
May 26, 2008 | 12.42 | 12.80 | 12.15 | 12.15 | 47,084 | +0.00(+0.00%) |
May 23, 2008 | 12.42 | 12.80 | 12.15 | 12.15 | 47,084 | -0.37(-2.96%) |
May 22, 2008 | 12.33 | 12.52 | 12.17 | 12.52 | 67,728 | +0.21(+1.71%) |
May 21, 2008 | 12.72 | 12.72 | 12.12 | 12.31 | 75,283 | -0.41(-3.22%) |
May 20, 2008 | 12.38 | 12.79 | 12.02 | 12.72 | 36,253 | +0.30(+2.42%) |
May 19, 2008 | 12.47 | 12.79 | 12.30 | 12.42 | 38,678 | -0.03(-0.24%) |
May 16, 2008 | 13.00 | 13.00 | 12.16 | 12.45 | 32,400 | -0.55(-4.23%) |
May 15, 2008 | 12.91 | 13.01 | 12.81 | 13.00 | 92,682 | +0.13(+1.01%) |
May 14, 2008 | 12.96 | 13.01 | 12.65 | 12.87 | 67,380 | -0.05(-0.39%) |
May 13, 2008 | 12.99 | 13.15 | 12.78 | 12.92 | 51,987 | -0.08(-0.62%) |
May 12, 2008 | 13.00 | 13.01 | 12.74 | 13.00 | 40,252 | +0.01(+0.08%) |
May 09, 2008 | 13.00 | 13.50 | 12.67 | 12.99 | 119,827 | -0.97(-6.95%) |
May 08, 2008 | 13.86 | 14.06 | 13.42 | 13.96 | 35,045 | +0.13(+0.94%) |
May 07, 2008 | 14.08 | 14.30 | 12.35 | 13.83 | 205,600 | -0.94(-6.36%) |
May 06, 2008 | 14.19 | 14.95 | 13.52 | 14.77 | 59,325 | +0.44(+3.07%) |
May 05, 2008 | 14.62 | 14.62 | 13.88 | 14.33 | 33,513 | -0.17(-1.17%) |
May 02, 2008 | 13.98 | 14.62 | 13.76 | 14.50 | 40,233 | +0.78(+5.69%) |
May 01, 2008 | 13.42 | 13.96 | 13.25 | 13.72 | 34,496 | +0.30(+2.24%) |
Apr 30, 2008 | 13.28 | 14.74 | 13.18 | 13.42 | 281,184 | +0.21(+1.59%) |
Apr 29, 2008 | 11.80 | 13.25 | 11.80 | 13.21 | 85,924 | +1.52(+13.00%) |
Apr 28, 2008 | 11.87 | 12.03 | 11.53 | 11.69 | 35,528 | -0.04(-0.34%) |
Apr 25, 2008 | 12.03 | 12.03 | 11.57 | 11.73 | 37,073 | -0.13(-1.10%) |
Apr 24, 2008 | 11.87 | 12.10 | 11.79 | 11.86 | 29,475 | -0.11(-0.92%) |
Apr 23, 2008 | 12.10 | 12.45 | 11.76 | 11.97 | 39,705 | -0.09(-0.75%) |
Apr 22, 2008 | 12.25 | 12.38 | 11.80 | 12.06 | 93,253 | -0.30(-2.43%) |
Apr 21, 2008 | 13.01 | 13.20 | 12.35 | 12.36 | 29,262 | -0.77(-5.86%) |
Apr 18, 2008 | 13.31 | 13.36 | 12.86 | 13.13 | 55,044 | +0.13(+1.00%) |
Apr 17, 2008 | 12.97 | 13.21 | 12.43 | 13.00 | 49,400 | -0.07(-0.54%) |
Apr 16, 2008 | 12.80 | 13.25 | 12.38 | 13.07 | 189,365 | -0.73(-5.29%) |
Apr 15, 2008 | 13.96 | 13.96 | 13.36 | 13.80 | 39,168 | -0.12(-0.86%) |
Apr 14, 2008 | 14.15 | 14.15 | 13.88 | 13.92 | 60,605 | -0.31(-2.18%) |
Apr 11, 2008 | 14.56 | 14.98 | 14.10 | 14.23 | 32,941 | -0.46(-3.13%) |
Apr 10, 2008 | 14.56 | 14.93 | 14.52 | 14.69 | 27,179 | +0.10(+0.69%) |
Apr 09, 2008 | 14.58 | 15.13 | 14.36 | 14.59 | 45,860 | +0.02(+0.14%) |
Apr 08, 2008 | 14.33 | 14.77 | 14.33 | 14.57 | 19,608 | +0.03(+0.21%) |
Apr 07, 2008 | 14.81 | 14.81 | 14.23 | 14.54 | 21,667 | -0.07(-0.48%) |
Apr 04, 2008 | 14.60 | 14.84 | 14.32 | 14.61 | 72,083 | +0.08(+0.55%) |
Apr 03, 2008 | 14.91 | 15.47 | 14.38 | 14.53 | 290,742 | -0.58(-3.84%) |
Apr 02, 2008 | 14.45 | 15.16 | 14.37 | 15.11 | 96,275 | +0.67(+4.64%) |
Apr 01, 2008 | 14.32 | 14.50 | 14.25 | 14.44 | 95,872 | +0.27(+1.91%) |
Mar 31, 2008 | 13.76 | 14.25 | 13.70 | 14.17 | 70,665 | +0.27(+1.94%) |
Mar 28, 2008 | 14.14 | 14.34 | 13.88 | 13.90 | 137,521 | -0.45(-3.14%) |
Mar 27, 2008 | 14.41 | 14.60 | 13.99 | 14.35 | 51,986 | -0.12(-0.83%) |
Mar 26, 2008 | 14.21 | 14.50 | 13.91 | 14.47 | 34,960 | +0.22(+1.54%) |
Mar 25, 2008 | 14.53 | 14.69 | 13.99 | 14.25 | 32,547 | -0.34(-2.33%) |
Mar 24, 2008 | 13.27 | 14.65 | 13.14 | 14.59 | 54,873 | +1.37(+10.36%) |
Mar 21, 2008 | 12.99 | 13.23 | 12.40 | 13.22 | 116,233 | +0.00(+0.00%) |
Mar 20, 2008 | 12.99 | 13.23 | 12.40 | 13.22 | 116,233 | +0.45(+3.52%) |
Mar 19, 2008 | 12.92 | 13.04 | 12.47 | 12.77 | 72,740 | -0.13(-1.01%) |
Mar 18, 2008 | 12.13 | 12.97 | 11.10 | 12.90 | 70,434 | +1.10(+9.32%) |
Mar 17, 2008 | 11.74 | 12.35 | 11.17 | 11.80 | 27,880 | -0.27(-2.24%) |
Mar 14, 2008 | 12.82 | 12.82 | 11.72 | 12.07 | 32,525 | -0.57(-4.51%) |
Mar 13, 2008 | 11.61 | 12.96 | 11.61 | 12.64 | 78,871 | +0.82(+6.94%) |
Mar 12, 2008 | 11.57 | 12.21 | 11.27 | 11.82 | 77,104 | +0.17(+1.46%) |
Mar 11, 2008 | 10.79 | 11.66 | 10.53 | 11.65 | 48,958 | +1.16(+11.06%) |
Mar 10, 2008 | 10.92 | 10.92 | 9.790 | 10.49 | 200,101 | -0.85(-7.50%) |
Mar 07, 2008 | 10.62 | 11.37 | 10.62 | 11.34 | 76,646 | +0.62(+5.78%) |
Mar 06, 2008 | 10.87 | 11.06 | 10.60 | 10.72 | 842,236 | -0.32(-2.90%) |
Mar 05, 2008 | 11.01 | 11.04 | 10.65 | 11.04 | 25,207 | +0.11(+1.01%) |
Mar 04, 2008 | 10.82 | 10.99 | 10.55 | 10.93 | 19,395 | +0.01(+0.09%) |