Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.80 | 14.01 | 13.31 | 14.01 | 61,172 | +0.43(+3.17%) |
May 29, 2008 | 13.03 | 13.65 | 13.02 | 13.58 | 31,185 | +0.23(+1.72%) |
May 28, 2008 | 13.17 | 13.80 | 12.87 | 13.35 | 46,359 | +0.21(+1.60%) |
May 27, 2008 | 13.05 | 13.18 | 12.94 | 13.14 | 44,932 | -0.04(-0.30%) |
May 26, 2008 | 13.43 | 13.56 | 12.93 | 13.18 | 29,961 | +0.00(+0.00%) |
May 23, 2008 | 13.43 | 13.56 | 12.93 | 13.18 | 29,961 | -0.09(-0.68%) |
May 22, 2008 | 13.17 | 13.99 | 12.85 | 13.27 | 79,173 | +0.11(+0.84%) |
May 21, 2008 | 13.30 | 13.84 | 13.01 | 13.16 | 126,750 | +0.01(+0.08%) |
May 20, 2008 | 13.84 | 14.05 | 13.00 | 13.15 | 75,242 | -0.75(-5.40%) |
May 19, 2008 | 14.25 | 14.30 | 13.61 | 13.90 | 116,665 | -0.25(-1.77%) |
May 16, 2008 | 13.97 | 14.15 | 13.88 | 14.15 | 200,771 | +0.35(+2.54%) |
May 15, 2008 | 13.40 | 13.89 | 13.37 | 13.80 | 138,367 | +0.47(+3.53%) |
May 14, 2008 | 13.33 | 13.45 | 12.89 | 13.33 | 139,146 | +0.19(+1.45%) |
May 13, 2008 | 13.10 | 13.33 | 12.92 | 13.14 | 88,312 | +0.09(+0.69%) |
May 12, 2008 | 12.75 | 13.05 | 12.66 | 13.05 | 162,320 | +0.38(+3.00%) |
May 09, 2008 | 12.27 | 12.70 | 11.85 | 12.67 | 137,690 | +0.90(+7.65%) |
May 08, 2008 | 11.99 | 12.05 | 11.50 | 11.77 | 65,787 | +0.18(+1.55%) |
May 07, 2008 | 11.90 | 12.19 | 11.59 | 11.59 | 50,442 | -0.39(-3.26%) |
May 06, 2008 | 11.62 | 12.00 | 11.56 | 11.98 | 40,462 | +0.31(+2.66%) |
May 05, 2008 | 11.62 | 11.80 | 11.47 | 11.67 | 53,491 | +0.17(+1.48%) |
May 02, 2008 | 11.97 | 11.97 | 10.93 | 11.50 | 89,973 | -0.33(-2.79%) |
May 01, 2008 | 11.59 | 11.90 | 11.59 | 11.83 | 31,346 | +0.26(+2.25%) |
Apr 30, 2008 | 11.97 | 12.03 | 11.55 | 11.57 | 52,272 | -0.41(-3.42%) |
Apr 29, 2008 | 11.99 | 12.03 | 11.80 | 11.98 | 8,966 | -0.04(-0.33%) |
Apr 28, 2008 | 11.53 | 12.27 | 11.53 | 12.02 | 26,929 | +0.29(+2.47%) |
Apr 25, 2008 | 11.82 | 12.00 | 11.55 | 11.73 | 86,268 | -0.02(-0.17%) |
Apr 24, 2008 | 11.75 | 12.36 | 11.53 | 11.75 | 41,529 | -0.04(-0.34%) |
Apr 23, 2008 | 11.58 | 12.00 | 11.35 | 11.79 | 45,670 | +0.19(+1.64%) |
Apr 22, 2008 | 11.73 | 11.87 | 11.40 | 11.60 | 53,373 | -0.22(-1.86%) |
Apr 21, 2008 | 11.96 | 12.21 | 11.75 | 11.82 | 40,056 | -0.21(-1.75%) |
Apr 18, 2008 | 12.20 | 12.31 | 11.76 | 12.03 | 62,754 | +0.03(+0.25%) |
Apr 17, 2008 | 12.71 | 12.80 | 12.00 | 12.00 | 100,405 | -0.78(-6.10%) |
Apr 16, 2008 | 12.52 | 12.82 | 12.49 | 12.78 | 157,509 | +0.36(+2.90%) |
Apr 15, 2008 | 12.49 | 12.49 | 12.04 | 12.42 | 37,651 | +0.20(+1.64%) |
Apr 14, 2008 | 12.07 | 12.35 | 12.00 | 12.22 | 91,245 | +0.09(+0.74%) |
Apr 11, 2008 | 12.08 | 12.32 | 11.96 | 12.13 | 45,438 | -0.10(-0.82%) |
Apr 10, 2008 | 12.32 | 12.85 | 12.14 | 12.23 | 55,570 | -0.07(-0.57%) |
Apr 09, 2008 | 11.91 | 12.75 | 11.75 | 12.30 | 73,633 | +0.35(+2.93%) |
Apr 08, 2008 | 12.60 | 12.75 | 11.95 | 11.95 | 143,752 | -0.57(-4.55%) |
Apr 07, 2008 | 12.84 | 12.92 | 12.51 | 12.52 | 33,773 | -0.16(-1.26%) |
Apr 04, 2008 | 12.84 | 13.00 | 12.46 | 12.68 | 42,698 | -0.16(-1.25%) |
Apr 03, 2008 | 12.75 | 12.95 | 12.40 | 12.84 | 102,972 | -0.02(-0.16%) |
Apr 02, 2008 | 12.68 | 12.95 | 12.40 | 12.86 | 93,961 | +0.12(+0.94%) |
Apr 01, 2008 | 12.87 | 13.00 | 12.51 | 12.74 | 55,096 | +0.16(+1.27%) |
Mar 31, 2008 | 12.54 | 12.74 | 12.25 | 12.58 | 37,625 | +0.01(+0.08%) |
Mar 28, 2008 | 12.88 | 13.10 | 12.57 | 12.57 | 47,397 | -0.44(-3.38%) |
Mar 27, 2008 | 12.72 | 13.06 | 12.72 | 13.01 | 69,370 | +0.24(+1.88%) |
Mar 26, 2008 | 12.78 | 12.83 | 12.30 | 12.77 | 70,024 | -0.10(-0.78%) |
Mar 25, 2008 | 12.10 | 12.95 | 12.07 | 12.87 | 230,790 | +0.70(+5.75%) |
Mar 24, 2008 | 11.95 | 12.88 | 11.95 | 12.17 | 97,656 | +0.08(+0.66%) |
Mar 21, 2008 | 12.44 | 12.50 | 11.97 | 12.09 | 249,980 | +0.00(+0.00%) |
Mar 20, 2008 | 12.44 | 12.50 | 11.97 | 12.09 | 249,980 | -0.01(-0.08%) |
Mar 19, 2008 | 12.19 | 12.22 | 11.63 | 12.10 | 134,910 | +0.06(+0.50%) |
Mar 18, 2008 | 11.91 | 12.18 | 11.65 | 12.04 | 166,704 | +0.43(+3.70%) |
Mar 17, 2008 | 12.20 | 12.35 | 11.02 | 11.61 | 114,533 | -0.96(-7.64%) |
Mar 14, 2008 | 11.58 | 13.10 | 11.14 | 12.57 | 141,917 | +1.01(+8.74%) |
Mar 13, 2008 | 10.83 | 11.58 | 10.60 | 11.56 | 115,757 | +0.53(+4.81%) |
Mar 12, 2008 | 10.93 | 11.43 | 10.51 | 11.03 | 64,725 | +0.03(+0.27%) |
Mar 11, 2008 | 10.63 | 11.00 | 10.07 | 11.00 | 82,417 | +0.64(+6.18%) |
Mar 10, 2008 | 10.78 | 10.92 | 10.01 | 10.36 | 77,210 | -0.40(-3.72%) |
Mar 07, 2008 | 10.24 | 10.76 | 10.15 | 10.76 | 92,031 | +0.37(+3.56%) |
Mar 06, 2008 | 10.33 | 10.50 | 10.31 | 10.39 | 54,823 | +0.06(+0.58%) |
Mar 05, 2008 | 10.74 | 11.06 | 10.30 | 10.33 | 104,874 | -0.34(-3.19%) |
Mar 04, 2008 | 10.37 | 10.72 | 10.30 | 10.67 | 56,541 | +0.26(+2.50%) |