Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.04 | 11.08 | 10.83 | 10.99 | 717,577 | -0.06(-0.54%) |
May 29, 2008 | 10.68 | 11.07 | 10.67 | 11.05 | 1,049,825 | +0.32(+3.02%) |
May 28, 2008 | 10.77 | 10.89 | 10.69 | 10.73 | 575,717 | -0.01(-0.12%) |
May 27, 2008 | 10.93 | 10.93 | 10.60 | 10.74 | 830,419 | -0.12(-1.09%) |
May 26, 2008 | 10.95 | 10.95 | 10.77 | 10.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.95 | 10.95 | 10.77 | 10.86 | 419,167 | -0.14(-1.26%) |
May 22, 2008 | 10.92 | 11.03 | 10.92 | 11.00 | 395,813 | +0.03(+0.24%) |
May 21, 2008 | 10.95 | 11.13 | 10.87 | 10.97 | 685,679 | +0.11(+0.97%) |
May 20, 2008 | 10.79 | 10.98 | 10.77 | 10.87 | 540,774 | +0.09(+0.86%) |
May 19, 2008 | 10.90 | 10.99 | 10.72 | 10.78 | 864,909 | -0.03(-0.31%) |
May 16, 2008 | 10.68 | 10.81 | 10.60 | 10.81 | 879,355 | +0.15(+1.36%) |
May 15, 2008 | 10.75 | 10.75 | 10.56 | 10.66 | 1,025,219 | -0.07(-0.62%) |
May 14, 2008 | 10.96 | 10.98 | 10.70 | 10.73 | 838,327 | -0.17(-1.51%) |
May 13, 2008 | 11.25 | 11.25 | 10.87 | 10.89 | 1,022,347 | -0.28(-2.54%) |
May 12, 2008 | 10.64 | 11.28 | 10.55 | 11.18 | 1,868,516 | +0.55(+5.22%) |
May 09, 2008 | 10.64 | 10.67 | 10.50 | 10.62 | 1,031,456 | -0.01(-0.12%) |
May 08, 2008 | 10.89 | 10.97 | 10.48 | 10.64 | 1,926,132 | -0.13(-1.17%) |
May 07, 2008 | 11.46 | 11.52 | 10.70 | 10.76 | 2,532,849 | -0.41(-3.66%) |
May 06, 2008 | 12.06 | 12.38 | 11.15 | 11.17 | 2,213,037 | -0.96(-7.89%) |
May 05, 2008 | 11.82 | 12.15 | 11.82 | 12.13 | 582,584 | +0.19(+1.60%) |
May 02, 2008 | 11.86 | 11.94 | 11.75 | 11.94 | 345,835 | +0.25(+2.15%) |
May 01, 2008 | 11.59 | 11.82 | 11.59 | 11.69 | 313,954 | +0.03(+0.28%) |
Apr 30, 2008 | 11.77 | 11.86 | 11.59 | 11.65 | 584,391 | -0.14(-1.18%) |
Apr 29, 2008 | 11.67 | 11.82 | 11.60 | 11.79 | 583,120 | +0.18(+1.54%) |
Apr 28, 2008 | 11.74 | 11.90 | 11.60 | 11.61 | 524,206 | -0.07(-0.57%) |
Apr 25, 2008 | 11.84 | 11.85 | 11.64 | 11.68 | 505,591 | -0.08(-0.67%) |
Apr 24, 2008 | 11.87 | 11.92 | 11.62 | 11.76 | 571,456 | -0.11(-0.94%) |
Apr 23, 2008 | 12.05 | 12.05 | 11.75 | 11.87 | 696,844 | -0.10(-0.84%) |
Apr 22, 2008 | 12.31 | 12.31 | 11.90 | 11.97 | 900,616 | -0.41(-3.31%) |
Apr 21, 2008 | 12.52 | 12.53 | 12.28 | 12.38 | 327,555 | -0.15(-1.16%) |
Apr 18, 2008 | 12.53 | 12.60 | 12.37 | 12.52 | 440,591 | +0.13(+1.01%) |
Apr 17, 2008 | 12.48 | 12.51 | 12.32 | 12.40 | 247,899 | -0.15(-1.16%) |
Apr 16, 2008 | 12.64 | 12.68 | 12.38 | 12.54 | 361,671 | +0.01(+0.05%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.31 | 12.54 | 570,502 | +0.01(+0.05%) |
Apr 14, 2008 | 12.53 | 12.62 | 12.50 | 12.53 | 261,261 | +0.05(+0.37%) |
Apr 11, 2008 | 12.48 | 12.76 | 12.47 | 12.48 | 315,587 | -0.06(-0.47%) |
Apr 10, 2008 | 12.73 | 12.74 | 12.53 | 12.54 | 526,360 | -0.16(-1.25%) |
Apr 09, 2008 | 12.98 | 13.11 | 12.69 | 12.70 | 802,544 | -0.34(-2.63%) |
Apr 08, 2008 | 12.82 | 13.05 | 12.60 | 13.05 | 1,062,665 | +0.36(+2.81%) |
Apr 07, 2008 | 12.52 | 12.76 | 12.48 | 12.69 | 1,097,657 | +0.52(+4.23%) |
Apr 04, 2008 | 12.25 | 12.31 | 12.04 | 12.17 | 401,670 | -0.05(-0.38%) |
Apr 03, 2008 | 12.21 | 12.42 | 12.14 | 12.22 | 465,872 | -0.01(-0.11%) |
Apr 02, 2008 | 12.33 | 12.65 | 12.17 | 12.23 | 539,508 | -0.14(-1.12%) |
Apr 01, 2008 | 12.35 | 12.47 | 12.28 | 12.37 | 479,484 | +0.09(+0.70%) |
Mar 31, 2008 | 12.05 | 12.45 | 12.05 | 12.29 | 380,169 | +0.23(+1.92%) |
Mar 28, 2008 | 12.21 | 12.32 | 12.05 | 12.06 | 537,148 | +0.01(+0.05%) |
Mar 27, 2008 | 12.61 | 12.61 | 12.02 | 12.05 | 791,024 | -0.38(-3.08%) |
Mar 26, 2008 | 12.51 | 12.51 | 12.25 | 12.43 | 669,961 | +0.02(+0.16%) |
Mar 25, 2008 | 12.83 | 12.86 | 12.37 | 12.41 | 963,229 | -0.38(-2.99%) |
Mar 24, 2008 | 12.41 | 12.80 | 12.41 | 12.80 | 947,528 | +0.51(+4.14%) |
Mar 21, 2008 | 12.48 | 12.65 | 12.23 | 12.29 | 936,839 | +0.00(+0.00%) |
Mar 20, 2008 | 12.48 | 12.65 | 12.23 | 12.29 | 936,839 | -0.11(-0.91%) |
Mar 19, 2008 | 12.67 | 12.67 | 12.40 | 12.40 | 591,497 | +0.04(+0.32%) |
Mar 18, 2008 | 12.39 | 12.42 | 11.98 | 12.36 | 585,171 | +0.28(+2.29%) |
Mar 17, 2008 | 11.93 | 12.25 | 11.65 | 12.08 | 530,934 | +0.09(+0.77%) |
Mar 14, 2008 | 12.33 | 12.33 | 11.86 | 11.99 | 685,461 | -0.28(-2.26%) |
Mar 13, 2008 | 12.21 | 12.31 | 11.99 | 12.27 | 925,260 | -0.01(-0.11%) |
Mar 12, 2008 | 12.30 | 12.45 | 12.19 | 12.28 | 1,697,776 | +0.29(+2.42%) |
Mar 11, 2008 | 11.75 | 12.11 | 11.69 | 11.99 | 1,419,954 | +0.45(+3.89%) |
Mar 10, 2008 | 11.62 | 11.88 | 11.51 | 11.54 | 413,339 | -0.08(-0.68%) |
Mar 07, 2008 | 11.36 | 11.82 | 11.36 | 11.62 | 854,494 | +0.18(+1.56%) |
Mar 06, 2008 | 11.69 | 11.75 | 11.44 | 11.44 | 257,182 | -0.29(-2.48%) |
Mar 05, 2008 | 11.79 | 11.80 | 11.63 | 11.73 | 496,879 | -0.06(-0.50%) |
Mar 04, 2008 | 11.50 | 11.85 | 11.44 | 11.79 | 403,039 | +0.19(+1.65%) |