Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.47 | 14.72 | 14.33 | 14.67 | 733,651 | +0.21(+1.45%) |
May 29, 2008 | 14.29 | 14.54 | 14.19 | 14.46 | 462,302 | +0.22(+1.54%) |
May 28, 2008 | 14.09 | 14.25 | 14.00 | 14.24 | 394,037 | +0.14(+0.99%) |
May 27, 2008 | 13.67 | 14.13 | 13.67 | 14.10 | 515,401 | +0.47(+3.45%) |
May 26, 2008 | 13.64 | 13.75 | 13.60 | 13.63 | 326,447 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.75 | 13.60 | 13.63 | 326,447 | -0.07(-0.51%) |
May 22, 2008 | 13.45 | 14.06 | 13.44 | 13.70 | 747,871 | +0.20(+1.48%) |
May 21, 2008 | 13.52 | 13.98 | 13.49 | 13.50 | 691,119 | +0.01(+0.07%) |
May 20, 2008 | 13.42 | 13.67 | 13.11 | 13.49 | 541,729 | +0.02(+0.15%) |
May 19, 2008 | 12.53 | 13.77 | 12.50 | 13.47 | 809,539 | +0.97(+7.76%) |
May 16, 2008 | 12.39 | 12.57 | 12.30 | 12.50 | 447,263 | +0.15(+1.21%) |
May 15, 2008 | 12.24 | 12.48 | 12.00 | 12.35 | 1,387,310 | +0.02(+0.16%) |
May 14, 2008 | 12.26 | 12.40 | 12.12 | 12.33 | 642,342 | +0.13(+1.07%) |
May 13, 2008 | 12.32 | 12.35 | 12.13 | 12.20 | 234,684 | -0.06(-0.49%) |
May 12, 2008 | 12.16 | 12.30 | 12.11 | 12.26 | 137,247 | +0.09(+0.74%) |
May 09, 2008 | 11.91 | 12.30 | 11.87 | 12.17 | 215,290 | +0.21(+1.76%) |
May 08, 2008 | 12.09 | 12.10 | 11.79 | 11.96 | 134,306 | -0.05(-0.42%) |
May 07, 2008 | 12.12 | 12.19 | 11.97 | 12.01 | 122,264 | -0.12(-0.99%) |
May 06, 2008 | 12.07 | 12.22 | 11.97 | 12.13 | 175,856 | +0.00(+0.00%) |
May 05, 2008 | 12.40 | 12.43 | 11.99 | 12.13 | 164,028 | -0.32(-2.57%) |
May 02, 2008 | 12.39 | 12.50 | 12.30 | 12.45 | 223,678 | +0.14(+1.14%) |
May 01, 2008 | 11.83 | 12.38 | 11.83 | 12.31 | 353,348 | +0.48(+4.06%) |
Apr 30, 2008 | 11.80 | 11.87 | 11.70 | 11.83 | 332,879 | +0.03(+0.25%) |
Apr 29, 2008 | 11.66 | 11.81 | 11.66 | 11.80 | 361,666 | +0.10(+0.85%) |
Apr 28, 2008 | 11.82 | 11.90 | 11.62 | 11.70 | 176,789 | -0.14(-1.18%) |
Apr 25, 2008 | 11.63 | 11.90 | 11.63 | 11.84 | 205,317 | +0.22(+1.89%) |
Apr 24, 2008 | 11.34 | 11.84 | 11.34 | 11.62 | 308,296 | +0.33(+2.92%) |
Apr 23, 2008 | 10.72 | 11.38 | 10.72 | 11.29 | 418,263 | +0.42(+3.86%) |
Apr 22, 2008 | 10.58 | 10.91 | 10.51 | 10.87 | 280,084 | +0.23(+2.16%) |
Apr 21, 2008 | 10.55 | 10.72 | 10.51 | 10.64 | 232,272 | +0.04(+0.38%) |
Apr 18, 2008 | 10.67 | 10.71 | 10.50 | 10.60 | 461,014 | +0.05(+0.47%) |
Apr 17, 2008 | 10.57 | 10.62 | 10.46 | 10.55 | 491,758 | -0.04(-0.38%) |
Apr 16, 2008 | 10.89 | 10.90 | 10.58 | 10.59 | 1,154,284 | -0.24(-2.22%) |
Apr 15, 2008 | 10.96 | 10.98 | 10.76 | 10.83 | 413,754 | -0.11(-1.01%) |
Apr 14, 2008 | 10.90 | 11.04 | 10.88 | 10.94 | 257,153 | +0.02(+0.18%) |
Apr 11, 2008 | 10.93 | 11.20 | 10.91 | 10.92 | 269,927 | -0.28(-2.50%) |
Apr 10, 2008 | 11.35 | 11.38 | 11.17 | 11.20 | 338,109 | -0.17(-1.50%) |
Apr 09, 2008 | 11.67 | 11.68 | 11.36 | 11.37 | 202,750 | -0.31(-2.65%) |
Apr 08, 2008 | 11.61 | 11.68 | 11.52 | 11.68 | 233,099 | +0.03(+0.26%) |
Apr 07, 2008 | 11.82 | 11.90 | 11.65 | 11.65 | 147,401 | -0.13(-1.10%) |
Apr 04, 2008 | 11.95 | 11.95 | 11.70 | 11.78 | 237,012 | -0.16(-1.34%) |
Apr 03, 2008 | 11.91 | 12.00 | 11.74 | 11.94 | 228,708 | -0.03(-0.25%) |
Apr 02, 2008 | 11.98 | 12.04 | 11.88 | 11.97 | 232,996 | +0.04(+0.34%) |
Apr 01, 2008 | 11.99 | 12.03 | 11.88 | 11.93 | 291,880 | +0.06(+0.51%) |
Mar 31, 2008 | 11.51 | 11.95 | 11.36 | 11.87 | 414,557 | +0.36(+3.13%) |
Mar 28, 2008 | 11.67 | 11.69 | 11.43 | 11.51 | 199,411 | -0.12(-1.03%) |
Mar 27, 2008 | 11.85 | 11.86 | 11.59 | 11.63 | 303,391 | -0.23(-1.94%) |
Mar 26, 2008 | 11.66 | 11.92 | 11.58 | 11.86 | 272,093 | +0.17(+1.45%) |
Mar 25, 2008 | 11.42 | 11.90 | 11.41 | 11.69 | 354,002 | +0.24(+2.10%) |
Mar 24, 2008 | 11.02 | 11.57 | 11.02 | 11.45 | 398,791 | +0.45(+4.09%) |
Mar 21, 2008 | 10.51 | 11.07 | 10.51 | 11.00 | 618,536 | +0.00(+0.00%) |
Mar 20, 2008 | 10.51 | 11.07 | 10.51 | 11.00 | 618,536 | +0.18(+1.66%) |
Mar 19, 2008 | 11.02 | 11.06 | 10.82 | 10.82 | 451,763 | -0.17(-1.55%) |
Mar 18, 2008 | 11.11 | 11.12 | 10.81 | 10.99 | 642,180 | +0.00(+0.00%) |
Mar 17, 2008 | 11.02 | 11.14 | 10.75 | 10.99 | 524,853 | -0.36(-3.17%) |
Mar 14, 2008 | 11.88 | 11.88 | 11.33 | 11.35 | 308,946 | -0.46(-3.90%) |
Mar 13, 2008 | 11.78 | 11.90 | 11.55 | 11.81 | 233,530 | -0.05(-0.42%) |
Mar 12, 2008 | 11.81 | 12.00 | 11.68 | 11.86 | 268,212 | +0.10(+0.85%) |
Mar 11, 2008 | 12.01 | 12.10 | 11.65 | 11.76 | 288,283 | +0.00(+0.00%) |
Mar 10, 2008 | 12.03 | 12.10 | 11.68 | 11.76 | 278,768 | -0.20(-1.67%) |
Mar 07, 2008 | 12.11 | 12.29 | 11.85 | 11.96 | 480,279 | -0.15(-1.24%) |
Mar 06, 2008 | 12.43 | 12.46 | 12.11 | 12.11 | 348,124 | -0.36(-2.89%) |
Mar 05, 2008 | 12.45 | 12.69 | 12.27 | 12.47 | 353,533 | +0.03(+0.24%) |
Mar 04, 2008 | 12.57 | 12.57 | 12.10 | 12.44 | 1,071,377 | -0.19(-1.50%) |