Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.51 | 12.51 | 12.00 | 12.34 | 194,817 | -0.12(-0.96%) |
May 29, 2008 | 11.90 | 12.71 | 11.90 | 12.46 | 230,351 | +0.56(+4.73%) |
May 28, 2008 | 12.49 | 12.50 | 11.84 | 11.90 | 379,065 | -0.55(-4.45%) |
May 27, 2008 | 12.92 | 13.08 | 12.40 | 12.45 | 286,035 | -0.43(-3.37%) |
May 26, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 154,861 | -0.45(-3.39%) |
May 22, 2008 | 13.17 | 13.62 | 13.07 | 13.34 | 182,229 | +0.26(+1.98%) |
May 21, 2008 | 13.43 | 13.48 | 12.75 | 13.08 | 188,386 | -0.25(-1.87%) |
May 20, 2008 | 13.13 | 13.57 | 13.12 | 13.33 | 142,888 | +0.18(+1.40%) |
May 19, 2008 | 14.05 | 14.05 | 13.11 | 13.14 | 307,531 | -0.79(-5.70%) |
May 16, 2008 | 13.53 | 14.07 | 13.21 | 13.94 | 381,842 | +0.28(+2.03%) |
May 15, 2008 | 13.71 | 13.75 | 13.38 | 13.66 | 232,427 | -0.05(-0.34%) |
May 14, 2008 | 14.60 | 14.75 | 13.52 | 13.71 | 444,152 | -1.06(-7.19%) |
May 13, 2008 | 15.87 | 15.87 | 14.44 | 14.77 | 480,343 | -1.05(-6.65%) |
May 12, 2008 | 15.54 | 16.04 | 15.39 | 15.82 | 156,921 | +0.33(+2.15%) |
May 09, 2008 | 15.34 | 15.67 | 15.34 | 15.49 | 160,905 | +0.15(+0.96%) |
May 08, 2008 | 16.18 | 16.18 | 15.14 | 15.34 | 344,516 | -1.12(-6.79%) |
May 07, 2008 | 16.51 | 16.58 | 16.20 | 16.46 | 322,612 | +0.02(+0.11%) |
May 06, 2008 | 15.92 | 16.48 | 15.53 | 16.44 | 168,990 | +0.39(+2.42%) |
May 05, 2008 | 15.98 | 16.34 | 15.88 | 16.05 | 138,263 | +0.15(+0.93%) |
May 02, 2008 | 15.63 | 16.36 | 15.47 | 15.90 | 209,044 | +0.34(+2.19%) |
May 01, 2008 | 15.98 | 16.01 | 15.23 | 15.56 | 276,457 | -0.41(-2.54%) |
Apr 30, 2008 | 15.37 | 16.52 | 15.26 | 15.97 | 512,836 | +0.69(+4.53%) |
Apr 29, 2008 | 15.84 | 15.84 | 14.93 | 15.27 | 142,165 | -0.56(-3.55%) |
Apr 28, 2008 | 15.88 | 16.09 | 15.44 | 15.84 | 120,224 | -0.03(-0.17%) |
Apr 25, 2008 | 15.62 | 15.92 | 15.24 | 15.86 | 156,662 | +0.34(+2.20%) |
Apr 24, 2008 | 15.73 | 16.06 | 14.94 | 15.52 | 228,923 | -0.27(-1.69%) |
Apr 23, 2008 | 16.27 | 16.52 | 15.63 | 15.79 | 184,137 | -0.41(-2.51%) |
Apr 22, 2008 | 16.31 | 16.47 | 15.92 | 16.20 | 261,782 | -0.22(-1.35%) |
Apr 21, 2008 | 15.98 | 16.46 | 15.97 | 16.42 | 299,889 | +0.33(+2.07%) |
Apr 18, 2008 | 15.74 | 16.38 | 15.52 | 16.09 | 208,663 | +0.60(+3.87%) |
Apr 17, 2008 | 15.76 | 15.83 | 15.49 | 15.49 | 151,147 | -0.21(-1.35%) |
Apr 16, 2008 | 14.95 | 15.87 | 14.95 | 15.70 | 198,469 | +0.76(+5.07%) |
Apr 15, 2008 | 14.77 | 15.40 | 14.68 | 14.94 | 163,348 | +0.26(+1.76%) |
Apr 14, 2008 | 15.04 | 15.10 | 14.64 | 14.68 | 117,998 | -0.33(-2.21%) |
Apr 11, 2008 | 15.05 | 15.41 | 14.80 | 15.02 | 100,488 | -0.11(-0.73%) |
Apr 10, 2008 | 14.23 | 15.39 | 14.19 | 15.13 | 176,563 | +0.83(+5.81%) |
Apr 09, 2008 | 14.52 | 14.77 | 14.21 | 14.30 | 87,333 | -0.25(-1.71%) |
Apr 08, 2008 | 14.32 | 14.67 | 14.27 | 14.54 | 150,938 | +0.10(+0.70%) |
Apr 07, 2008 | 14.51 | 14.74 | 14.00 | 14.44 | 101,419 | +0.06(+0.39%) |
Apr 04, 2008 | 14.43 | 14.77 | 14.18 | 14.39 | 151,725 | +0.05(+0.32%) |
Apr 03, 2008 | 13.75 | 14.34 | 13.66 | 14.34 | 137,610 | +0.30(+2.17%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.59 | 14.04 | 129,267 | +0.22(+1.60%) |
Apr 01, 2008 | 14.77 | 14.77 | 13.58 | 13.82 | 281,408 | -1.54(-10.04%) |
Mar 31, 2008 | 14.81 | 15.68 | 14.76 | 15.36 | 115,072 | +0.28(+1.84%) |
Mar 28, 2008 | 15.35 | 15.59 | 14.70 | 15.08 | 121,790 | -0.33(-2.16%) |
Mar 27, 2008 | 15.69 | 15.85 | 15.23 | 15.41 | 140,319 | -0.22(-1.42%) |
Mar 26, 2008 | 15.69 | 15.71 | 15.44 | 15.63 | 166,974 | -0.21(-1.34%) |
Mar 25, 2008 | 14.94 | 15.87 | 14.82 | 15.85 | 306,291 | +1.14(+7.72%) |
Mar 24, 2008 | 14.49 | 15.18 | 14.40 | 14.71 | 216,709 | +0.35(+2.44%) |
Mar 21, 2008 | 13.82 | 14.42 | 13.27 | 14.36 | 394,952 | +0.00(+0.00%) |
Mar 20, 2008 | 13.82 | 14.42 | 13.27 | 14.36 | 394,952 | +0.77(+5.64%) |
Mar 19, 2008 | 13.78 | 13.89 | 13.31 | 13.59 | 123,117 | -0.04(-0.27%) |
Mar 18, 2008 | 13.06 | 13.74 | 12.98 | 13.63 | 163,290 | +1.02(+8.05%) |
Mar 17, 2008 | 12.56 | 13.18 | 12.44 | 12.62 | 168,836 | -0.51(-3.87%) |
Mar 14, 2008 | 13.69 | 13.72 | 12.85 | 13.12 | 146,495 | -0.60(-4.37%) |
Mar 13, 2008 | 13.28 | 13.72 | 12.99 | 13.72 | 157,764 | +0.19(+1.43%) |
Mar 12, 2008 | 13.04 | 13.71 | 12.74 | 13.53 | 170,441 | +0.66(+5.09%) |
Mar 11, 2008 | 12.66 | 13.00 | 12.52 | 12.87 | 278,146 | +0.44(+3.56%) |
Mar 10, 2008 | 13.61 | 13.66 | 12.40 | 12.43 | 119,406 | -1.18(-8.68%) |
Mar 07, 2008 | 13.83 | 14.13 | 13.20 | 13.61 | 132,517 | -0.14(-1.01%) |
Mar 06, 2008 | 13.91 | 14.18 | 13.74 | 13.75 | 182,577 | -0.01(-0.07%) |
Mar 05, 2008 | 13.11 | 13.98 | 12.61 | 13.76 | 262,651 | +0.36(+2.69%) |
Mar 04, 2008 | 13.01 | 13.47 | 12.61 | 13.40 | 137,141 | +0.19(+1.47%) |