Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.44 | 12.45 | 11.96 | 12.13 | 784,728 | -0.34(-2.74%) |
May 29, 2008 | 12.14 | 12.58 | 12.10 | 12.47 | 726,522 | +0.26(+2.13%) |
May 28, 2008 | 12.41 | 12.52 | 12.09 | 12.21 | 455,972 | -0.13(-1.06%) |
May 27, 2008 | 11.88 | 12.62 | 11.84 | 12.34 | 633,640 | +0.55(+4.62%) |
May 26, 2008 | 11.81 | 11.94 | 11.40 | 11.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.94 | 11.40 | 11.79 | 609,821 | -0.08(-0.69%) |
May 22, 2008 | 11.59 | 12.12 | 11.57 | 11.88 | 498,617 | +0.32(+2.75%) |
May 21, 2008 | 12.10 | 12.27 | 11.45 | 11.56 | 497,356 | -0.46(-3.86%) |
May 20, 2008 | 12.09 | 12.10 | 11.77 | 12.02 | 317,627 | -0.11(-0.94%) |
May 19, 2008 | 12.24 | 12.37 | 11.88 | 12.14 | 501,888 | -0.09(-0.73%) |
May 16, 2008 | 12.75 | 12.92 | 12.18 | 12.22 | 731,960 | -0.44(-3.47%) |
May 15, 2008 | 12.22 | 12.66 | 11.93 | 12.66 | 440,747 | +0.41(+3.32%) |
May 14, 2008 | 12.05 | 12.41 | 12.00 | 12.26 | 384,196 | +0.20(+1.69%) |
May 13, 2008 | 11.82 | 12.14 | 11.77 | 12.05 | 459,697 | +0.28(+2.35%) |
May 12, 2008 | 11.78 | 12.00 | 11.69 | 11.78 | 630,269 | -0.04(-0.34%) |
May 09, 2008 | 11.65 | 11.98 | 11.63 | 11.82 | 201,667 | +0.03(+0.28%) |
May 08, 2008 | 11.79 | 12.00 | 11.68 | 11.79 | 571,486 | +0.07(+0.63%) |
May 07, 2008 | 11.92 | 12.18 | 11.66 | 11.71 | 491,015 | -0.15(-1.24%) |
May 06, 2008 | 11.70 | 11.95 | 11.45 | 11.86 | 425,076 | +0.06(+0.48%) |
May 05, 2008 | 11.66 | 11.96 | 11.44 | 11.80 | 562,555 | +0.13(+1.12%) |
May 02, 2008 | 12.09 | 12.27 | 11.58 | 11.67 | 753,878 | -0.29(-2.45%) |
May 01, 2008 | 11.57 | 12.10 | 11.32 | 11.96 | 1,140,054 | +0.46(+3.96%) |
Apr 30, 2008 | 12.07 | 12.07 | 11.47 | 11.51 | 712,290 | -0.50(-4.20%) |
Apr 29, 2008 | 11.87 | 12.18 | 11.84 | 12.01 | 754,890 | +0.20(+1.65%) |
Apr 28, 2008 | 11.85 | 11.88 | 11.37 | 11.82 | 1,117,836 | +0.03(+0.28%) |
Apr 25, 2008 | 11.48 | 11.81 | 11.35 | 11.79 | 705,637 | +0.30(+2.62%) |
Apr 24, 2008 | 11.37 | 11.55 | 11.08 | 11.48 | 1,655,277 | +0.24(+2.10%) |
Apr 23, 2008 | 12.13 | 12.17 | 10.68 | 11.25 | 4,533,011 | -1.54(-12.03%) |
Apr 22, 2008 | 13.34 | 13.37 | 12.63 | 12.79 | 789,940 | -0.55(-4.15%) |
Apr 21, 2008 | 13.27 | 13.38 | 13.04 | 13.34 | 585,514 | -0.06(-0.43%) |
Apr 18, 2008 | 13.28 | 13.50 | 13.28 | 13.40 | 763,215 | +0.37(+2.88%) |
Apr 17, 2008 | 13.10 | 13.14 | 12.90 | 13.02 | 636,590 | -0.16(-1.23%) |
Apr 16, 2008 | 13.10 | 13.31 | 13.01 | 13.19 | 559,798 | +0.20(+1.50%) |
Apr 15, 2008 | 13.30 | 13.37 | 12.82 | 12.99 | 565,874 | -0.19(-1.42%) |
Apr 14, 2008 | 12.87 | 13.49 | 12.84 | 13.18 | 429,542 | +0.28(+2.15%) |
Apr 11, 2008 | 13.22 | 13.30 | 12.88 | 12.90 | 471,870 | -0.48(-3.59%) |
Apr 10, 2008 | 13.06 | 13.52 | 13.05 | 13.38 | 404,068 | +0.33(+2.56%) |
Apr 09, 2008 | 13.70 | 13.85 | 13.04 | 13.05 | 312,738 | -0.66(-4.81%) |
Apr 08, 2008 | 13.57 | 13.95 | 13.19 | 13.71 | 412,175 | +0.14(+1.02%) |
Apr 07, 2008 | 13.74 | 13.93 | 13.57 | 13.57 | 419,479 | -0.11(-0.77%) |
Apr 04, 2008 | 13.62 | 13.90 | 13.29 | 13.67 | 640,499 | +0.11(+0.84%) |
Apr 03, 2008 | 13.57 | 13.79 | 13.37 | 13.56 | 464,201 | -0.17(-1.24%) |
Apr 02, 2008 | 13.75 | 13.93 | 13.56 | 13.73 | 526,346 | +0.02(+0.18%) |
Apr 01, 2008 | 13.33 | 13.81 | 13.30 | 13.71 | 711,911 | +0.56(+4.27%) |
Mar 31, 2008 | 12.76 | 13.32 | 12.75 | 13.14 | 586,917 | +0.54(+4.26%) |
Mar 28, 2008 | 12.84 | 13.01 | 12.61 | 12.61 | 499,798 | -0.29(-2.27%) |
Mar 27, 2008 | 13.08 | 13.48 | 12.73 | 12.90 | 1,056,466 | -0.13(-1.00%) |
Mar 26, 2008 | 13.05 | 13.24 | 12.78 | 13.03 | 740,128 | -0.07(-0.50%) |
Mar 25, 2008 | 13.18 | 13.26 | 12.89 | 13.10 | 1,246,754 | -0.12(-0.92%) |
Mar 24, 2008 | 12.75 | 13.45 | 12.68 | 13.22 | 895,202 | +0.54(+4.24%) |
Mar 21, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.63(+5.20%) |
Mar 19, 2008 | 12.33 | 12.57 | 12.05 | 12.05 | 777,355 | -0.17(-1.40%) |
Mar 18, 2008 | 12.12 | 12.32 | 11.91 | 12.22 | 1,229,056 | +0.48(+4.09%) |
Mar 17, 2008 | 11.44 | 12.07 | 11.44 | 11.74 | 1,275,811 | -0.05(-0.41%) |
Mar 14, 2008 | 11.68 | 12.05 | 11.64 | 11.79 | 2,292,627 | +0.24(+2.11%) |
Mar 13, 2008 | 11.31 | 11.65 | 11.15 | 11.55 | 1,258,303 | -0.05(-0.42%) |
Mar 12, 2008 | 11.53 | 11.74 | 11.37 | 11.60 | 1,784,563 | +0.02(+0.21%) |
Mar 11, 2008 | 11.39 | 11.57 | 11.22 | 11.57 | 1,282,021 | +0.51(+4.64%) |
Mar 10, 2008 | 11.39 | 11.39 | 10.97 | 11.06 | 1,118,423 | -0.32(-2.79%) |
Mar 07, 2008 | 11.41 | 11.71 | 11.30 | 11.38 | 986,290 | -0.13(-1.13%) |
Mar 06, 2008 | 12.02 | 12.07 | 11.48 | 11.51 | 883,632 | -0.65(-5.36%) |
Mar 05, 2008 | 11.84 | 12.21 | 11.73 | 12.16 | 1,745,471 | +0.44(+3.75%) |
Mar 04, 2008 | 12.17 | 12.17 | 11.53 | 11.72 | 1,475,587 | -0.50(-4.13%) |