Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.32 | 12.34 | 11.96 | 12.00 | 710,924 | -0.26(-2.11%) |
May 29, 2008 | 12.19 | 12.41 | 12.15 | 12.26 | 709,190 | +0.02(+0.16%) |
May 28, 2008 | 12.44 | 12.44 | 12.12 | 12.24 | 708,041 | -0.06(-0.51%) |
May 27, 2008 | 12.10 | 12.51 | 12.10 | 12.30 | 1,030,057 | +0.10(+0.83%) |
May 26, 2008 | 12.10 | 12.30 | 12.10 | 12.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.10 | 12.30 | 12.10 | 12.20 | 1,012,259 | +0.13(+1.05%) |
May 22, 2008 | 11.97 | 12.07 | 11.77 | 12.07 | 595,261 | +0.21(+1.81%) |
May 21, 2008 | 11.99 | 12.01 | 11.79 | 11.86 | 621,389 | -0.03(-0.21%) |
May 20, 2008 | 11.93 | 11.95 | 11.69 | 11.88 | 779,632 | -0.03(-0.27%) |
May 19, 2008 | 11.88 | 12.21 | 11.86 | 11.91 | 982,895 | +0.11(+0.96%) |
May 16, 2008 | 11.55 | 11.81 | 11.54 | 11.80 | 2,236,447 | +0.53(+4.70%) |
May 15, 2008 | 11.11 | 11.30 | 11.09 | 11.27 | 1,137,623 | +0.11(+0.96%) |
May 14, 2008 | 11.18 | 11.31 | 11.11 | 11.16 | 1,033,329 | -0.08(-0.73%) |
May 13, 2008 | 11.34 | 11.41 | 11.08 | 11.25 | 512,975 | -0.13(-1.11%) |
May 12, 2008 | 11.47 | 11.50 | 11.04 | 11.37 | 663,665 | -0.02(-0.17%) |
May 09, 2008 | 11.21 | 11.40 | 11.10 | 11.39 | 738,719 | +0.01(+0.06%) |
May 08, 2008 | 11.50 | 11.64 | 11.27 | 11.38 | 2,387,707 | -0.02(-0.17%) |
May 07, 2008 | 11.77 | 11.77 | 11.33 | 11.40 | 1,415,886 | -0.37(-3.11%) |
May 06, 2008 | 11.69 | 11.88 | 11.59 | 11.77 | 1,339,960 | +0.00(+0.00%) |
May 05, 2008 | 12.12 | 12.12 | 11.73 | 11.77 | 928,437 | -0.30(-2.51%) |
May 02, 2008 | 12.28 | 12.28 | 11.92 | 12.07 | 577,475 | -0.12(-0.98%) |
May 01, 2008 | 11.93 | 12.29 | 11.85 | 12.19 | 462,176 | +0.28(+2.33%) |
Apr 30, 2008 | 11.59 | 12.02 | 11.58 | 11.91 | 980,367 | +0.27(+2.28%) |
Apr 29, 2008 | 11.95 | 11.98 | 11.59 | 11.65 | 1,145,370 | -0.40(-3.30%) |
Apr 28, 2008 | 12.44 | 12.46 | 12.00 | 12.05 | 582,709 | -0.34(-2.75%) |
Apr 25, 2008 | 12.12 | 12.39 | 12.00 | 12.39 | 1,177,423 | +0.27(+2.19%) |
Apr 24, 2008 | 12.31 | 12.31 | 11.97 | 12.12 | 1,156,930 | -0.11(-0.93%) |
Apr 23, 2008 | 12.44 | 12.52 | 12.03 | 12.24 | 1,552,701 | -0.10(-0.82%) |
Apr 22, 2008 | 12.38 | 12.43 | 12.11 | 12.34 | 1,026,509 | -0.24(-1.91%) |
Apr 21, 2008 | 12.50 | 12.60 | 12.32 | 12.58 | 634,471 | +0.11(+0.86%) |
Apr 18, 2008 | 12.66 | 13.01 | 12.41 | 12.47 | 1,199,257 | +0.08(+0.66%) |
Apr 17, 2008 | 12.39 | 12.54 | 12.07 | 12.39 | 936,433 | +0.09(+0.72%) |
Apr 16, 2008 | 12.14 | 12.31 | 12.11 | 12.30 | 1,066,867 | +0.21(+1.77%) |
Apr 15, 2008 | 12.07 | 12.15 | 11.95 | 12.09 | 971,753 | +0.16(+1.32%) |
Apr 14, 2008 | 11.98 | 12.00 | 11.85 | 11.93 | 1,131,632 | -0.01(-0.05%) |
Apr 11, 2008 | 11.80 | 11.98 | 11.49 | 11.93 | 1,664,944 | -0.16(-1.36%) |
Apr 10, 2008 | 12.01 | 12.12 | 11.85 | 12.10 | 1,021,591 | +0.15(+1.21%) |
Apr 09, 2008 | 11.78 | 12.09 | 11.78 | 11.95 | 1,028,721 | +0.06(+0.48%) |
Apr 08, 2008 | 11.93 | 12.07 | 11.85 | 11.90 | 544,151 | -0.12(-1.00%) |
Apr 07, 2008 | 12.27 | 12.31 | 11.94 | 12.02 | 1,039,338 | -0.04(-0.31%) |
Apr 04, 2008 | 11.91 | 12.08 | 11.79 | 12.05 | 935,547 | +0.35(+2.97%) |
Apr 03, 2008 | 11.52 | 11.97 | 11.36 | 11.71 | 845,383 | +0.08(+0.71%) |
Apr 02, 2008 | 11.57 | 11.92 | 11.44 | 11.62 | 1,403,083 | +0.01(+0.05%) |
Apr 01, 2008 | 11.35 | 11.67 | 11.20 | 11.62 | 1,307,500 | +0.46(+4.13%) |
Mar 31, 2008 | 10.89 | 11.28 | 10.80 | 11.16 | 1,555,284 | +0.21(+1.96%) |
Mar 28, 2008 | 10.91 | 10.94 | 10.83 | 10.94 | 1,029,672 | +0.21(+1.94%) |
Mar 27, 2008 | 10.70 | 10.85 | 10.65 | 10.73 | 656,182 | +0.12(+1.13%) |
Mar 26, 2008 | 10.57 | 10.72 | 10.52 | 10.61 | 506,596 | -0.10(-0.94%) |
Mar 25, 2008 | 10.67 | 10.76 | 10.63 | 10.72 | 605,158 | +0.09(+0.89%) |
Mar 24, 2008 | 10.52 | 10.66 | 10.51 | 10.62 | 711,485 | +0.02(+0.18%) |
Mar 21, 2008 | 10.26 | 10.64 | 10.16 | 10.60 | 567,761 | +0.00(+0.00%) |
Mar 20, 2008 | 10.26 | 10.64 | 10.16 | 10.60 | 567,761 | +0.23(+2.19%) |
Mar 19, 2008 | 10.77 | 10.95 | 10.32 | 10.37 | 1,647,666 | -0.37(-3.46%) |
Mar 18, 2008 | 10.82 | 10.99 | 10.55 | 10.75 | 1,338,194 | +0.25(+2.34%) |
Mar 17, 2008 | 10.03 | 10.61 | 9.946 | 10.50 | 1,733,705 | +0.10(+0.97%) |
Mar 14, 2008 | 11.21 | 10.40 | 10.37 | 10.40 | 2,501,606 | -0.35(-3.29%) |
Mar 13, 2008 | 10.31 | 10.80 | 10.29 | 10.75 | 1,316,009 | +0.18(+1.67%) |
Mar 12, 2008 | 10.60 | 10.72 | 10.44 | 10.58 | 1,791,099 | +0.13(+1.21%) |
Mar 11, 2008 | 9.851 | 10.50 | 9.851 | 10.45 | 2,111,232 | +0.74(+7.67%) |
Mar 10, 2008 | 9.883 | 9.927 | 9.649 | 9.706 | 1,913,720 | -0.20(-2.04%) |
Mar 07, 2008 | 9.700 | 10.10 | 9.662 | 9.908 | 1,002,979 | +0.07(+0.71%) |
Mar 06, 2008 | 9.794 | 9.971 | 9.719 | 9.838 | 988,149 | -0.16(-1.58%) |
Mar 05, 2008 | 9.902 | 9.996 | 9.807 | 9.996 | 717,981 | +0.18(+1.80%) |
Mar 04, 2008 | 9.801 | 9.851 | 9.529 | 9.820 | 1,147,921 | -0.20(-1.95%) |