Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.21 | 12.58 | 11.81 | 11.81 | 1,233,021 | -0.41(-3.33%) |
May 29, 2008 | 12.13 | 12.26 | 11.97 | 12.21 | 1,046,234 | -0.03(-0.27%) |
May 28, 2008 | 12.21 | 12.34 | 11.99 | 12.25 | 437,626 | -0.01(-0.07%) |
May 27, 2008 | 11.72 | 12.26 | 11.52 | 12.26 | 864,134 | +0.41(+3.44%) |
May 26, 2008 | 11.51 | 11.96 | 11.51 | 11.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.96 | 11.51 | 11.85 | 295,688 | +0.15(+1.32%) |
May 22, 2008 | 11.46 | 11.85 | 11.37 | 11.69 | 397,724 | +0.37(+3.31%) |
May 21, 2008 | 10.95 | 11.32 | 10.87 | 11.32 | 185,048 | +0.37(+3.35%) |
May 20, 2008 | 11.07 | 11.07 | 10.87 | 10.95 | 66,969 | -0.07(-0.59%) |
May 19, 2008 | 11.22 | 11.36 | 10.98 | 11.02 | 110,742 | -0.34(-3.01%) |
May 16, 2008 | 11.19 | 11.47 | 11.19 | 11.36 | 286,822 | +0.10(+0.87%) |
May 15, 2008 | 10.72 | 11.40 | 10.61 | 11.26 | 438,331 | +0.39(+3.59%) |
May 14, 2008 | 10.55 | 10.87 | 10.54 | 10.87 | 104,741 | +0.25(+2.38%) |
May 13, 2008 | 10.59 | 10.74 | 10.50 | 10.62 | 1,100,964 | -0.05(-0.46%) |
May 12, 2008 | 10.83 | 10.86 | 10.50 | 10.67 | 141,759 | -0.16(-1.50%) |
May 09, 2008 | 10.77 | 10.87 | 10.65 | 10.83 | 59,273 | -0.11(-0.97%) |
May 08, 2008 | 10.96 | 11.15 | 10.78 | 10.94 | 626,263 | -0.11(-0.96%) |
May 07, 2008 | 10.97 | 11.16 | 10.83 | 11.04 | 803,333 | +0.00(+0.00%) |
May 06, 2008 | 11.65 | 11.67 | 10.81 | 11.04 | 439,362 | -0.74(-6.29%) |
May 05, 2008 | 12.04 | 12.13 | 11.49 | 11.78 | 269,174 | -0.17(-1.43%) |
May 02, 2008 | 13.01 | 13.01 | 11.34 | 11.95 | 495,019 | -0.55(-4.36%) |
May 01, 2008 | 11.72 | 12.75 | 11.40 | 12.50 | 674,362 | +0.86(+7.34%) |
Apr 30, 2008 | 10.94 | 11.64 | 10.93 | 11.64 | 412,581 | +0.64(+5.85%) |
Apr 29, 2008 | 10.89 | 11.18 | 10.85 | 11.00 | 321,277 | +0.11(+1.05%) |
Apr 28, 2008 | 10.70 | 10.99 | 10.70 | 10.89 | 317,298 | +0.27(+2.53%) |
Apr 25, 2008 | 10.99 | 11.04 | 10.59 | 10.62 | 132,322 | -0.37(-3.41%) |
Apr 24, 2008 | 10.81 | 11.01 | 10.81 | 10.99 | 120,602 | +0.17(+1.58%) |
Apr 23, 2008 | 10.40 | 10.85 | 10.40 | 10.82 | 336,259 | +0.47(+4.56%) |
Apr 22, 2008 | 10.50 | 10.50 | 10.15 | 10.35 | 273,913 | -0.17(-1.63%) |
Apr 21, 2008 | 10.34 | 10.60 | 10.11 | 10.52 | 277,283 | +0.15(+1.49%) |
Apr 18, 2008 | 10.11 | 10.46 | 10.07 | 10.37 | 521,463 | +0.42(+4.17%) |
Apr 17, 2008 | 9.926 | 9.951 | 9.633 | 9.951 | 367,629 | +0.04(+0.41%) |
Apr 16, 2008 | 9.837 | 10.12 | 9.772 | 9.910 | 351,978 | +0.11(+1.16%) |
Apr 15, 2008 | 9.812 | 9.926 | 9.739 | 9.796 | 496,325 | -0.02(-0.17%) |
Apr 14, 2008 | 9.878 | 9.878 | 9.609 | 9.812 | 373,196 | +0.01(+0.08%) |
Apr 11, 2008 | 9.772 | 10.73 | 9.731 | 9.804 | 494,098 | -0.22(-2.19%) |
Apr 10, 2008 | 10.11 | 10.30 | 9.975 | 10.02 | 350,418 | -0.11(-1.04%) |
Apr 09, 2008 | 10.12 | 10.37 | 10.02 | 10.13 | 163,205 | -0.19(-1.82%) |
Apr 08, 2008 | 10.25 | 10.50 | 10.09 | 10.32 | 365,830 | -0.07(-0.71%) |
Apr 07, 2008 | 10.50 | 10.63 | 10.37 | 10.39 | 922,373 | -0.13(-1.24%) |
Apr 04, 2008 | 10.50 | 10.59 | 10.42 | 10.52 | 283,184 | +0.11(+1.10%) |
Apr 03, 2008 | 10.42 | 10.44 | 10.19 | 10.41 | 475,059 | -0.08(-0.78%) |
Apr 02, 2008 | 10.36 | 10.50 | 10.14 | 10.49 | 227,922 | +0.23(+2.22%) |
Apr 01, 2008 | 10.10 | 10.37 | 9.992 | 10.26 | 1,058,440 | +0.28(+2.86%) |
Mar 31, 2008 | 10.25 | 10.55 | 9.821 | 9.975 | 761,134 | -0.20(-1.92%) |
Mar 28, 2008 | 10.10 | 10.20 | 9.593 | 10.17 | 601,066 | +0.08(+0.81%) |
Mar 27, 2008 | 10.58 | 10.66 | 10.04 | 10.09 | 364,786 | -0.41(-3.88%) |
Mar 26, 2008 | 11.00 | 11.14 | 10.38 | 10.50 | 393,460 | -0.48(-4.38%) |
Mar 25, 2008 | 11.24 | 11.34 | 10.87 | 10.98 | 420,232 | -0.34(-3.02%) |
Mar 24, 2008 | 10.78 | 11.50 | 10.59 | 11.32 | 563,175 | +0.54(+4.98%) |
Mar 21, 2008 | 9.365 | 11.22 | 9.365 | 10.78 | 460,546 | +0.00(+0.00%) |
Mar 20, 2008 | 9.365 | 11.22 | 9.365 | 10.78 | 460,546 | +1.42(+15.13%) |
Mar 19, 2008 | 10.30 | 10.41 | 9.365 | 9.365 | 384,128 | -0.86(-8.44%) |
Mar 18, 2008 | 10.28 | 10.42 | 9.861 | 10.23 | 216,870 | +0.02(+0.16%) |
Mar 17, 2008 | 10.42 | 10.42 | 10.10 | 10.21 | 299,338 | -0.21(-2.03%) |
Mar 14, 2008 | 11.19 | 11.35 | 10.42 | 10.42 | 295,710 | -0.86(-7.58%) |
Mar 13, 2008 | 11.31 | 11.53 | 10.86 | 11.28 | 158,047 | -0.05(-0.43%) |
Mar 12, 2008 | 10.89 | 11.58 | 10.55 | 11.33 | 140,120 | +0.46(+4.27%) |
Mar 11, 2008 | 10.42 | 10.99 | 10.42 | 10.86 | 209,625 | +0.55(+5.37%) |
Mar 10, 2008 | 10.54 | 10.86 | 10.28 | 10.31 | 299,025 | -0.29(-2.76%) |
Mar 07, 2008 | 11.25 | 11.25 | 10.60 | 10.60 | 158,662 | -0.59(-5.24%) |
Mar 06, 2008 | 11.25 | 11.25 | 10.88 | 11.19 | 131,706 | +0.00(+0.00%) |
Mar 05, 2008 | 11.11 | 11.41 | 11.00 | 11.19 | 283,675 | +0.07(+0.66%) |
Mar 04, 2008 | 11.40 | 11.50 | 10.65 | 11.12 | 189,853 | -0.50(-4.35%) |