Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.84 | 15.14 | 14.71 | 14.71 | 416,791 | +0.29(+2.01%) |
May 29, 2008 | 14.23 | 14.54 | 14.10 | 14.42 | 138,325 | +0.05(+0.38%) |
May 28, 2008 | 14.46 | 14.59 | 14.37 | 14.37 | 202,399 | -0.29(-1.97%) |
May 27, 2008 | 14.48 | 14.67 | 14.38 | 14.66 | 211,743 | +0.18(+1.25%) |
May 26, 2008 | 14.19 | 14.48 | 14.19 | 14.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.48 | 14.19 | 14.48 | 342,479 | +0.40(+2.83%) |
May 22, 2008 | 13.75 | 14.20 | 13.75 | 14.08 | 300,947 | +0.49(+3.59%) |
May 21, 2008 | 13.57 | 13.67 | 13.43 | 13.59 | 418,299 | +0.15(+1.14%) |
May 20, 2008 | 13.56 | 13.60 | 13.20 | 13.44 | 213,822 | -0.31(-2.24%) |
May 19, 2008 | 13.69 | 13.99 | 13.69 | 13.74 | 320,070 | -0.02(-0.13%) |
May 16, 2008 | 13.73 | 13.86 | 13.66 | 13.76 | 228,496 | -0.01(-0.07%) |
May 15, 2008 | 13.91 | 13.91 | 13.54 | 13.77 | 377,519 | -0.20(-1.42%) |
May 14, 2008 | 13.93 | 14.16 | 13.84 | 13.97 | 996,651 | +0.55(+4.11%) |
May 13, 2008 | 13.50 | 13.51 | 13.24 | 13.42 | 347,414 | -0.13(-0.93%) |
May 12, 2008 | 13.57 | 13.86 | 13.41 | 13.54 | 308,589 | -0.24(-1.77%) |
May 09, 2008 | 13.69 | 13.97 | 13.56 | 13.79 | 160,925 | -0.07(-0.52%) |
May 08, 2008 | 14.04 | 14.19 | 13.77 | 13.86 | 235,966 | -0.08(-0.58%) |
May 07, 2008 | 14.19 | 14.19 | 13.84 | 13.94 | 158,239 | -0.35(-2.47%) |
May 06, 2008 | 14.28 | 14.46 | 14.19 | 14.29 | 254,023 | +0.14(+0.96%) |
May 05, 2008 | 14.07 | 14.21 | 14.03 | 14.16 | 90,438 | -0.01(-0.06%) |
May 02, 2008 | 14.27 | 14.53 | 14.15 | 14.17 | 419,879 | +0.11(+0.77%) |
May 01, 2008 | 13.80 | 14.34 | 13.80 | 14.06 | 407,284 | +0.25(+1.83%) |
Apr 30, 2008 | 13.87 | 13.97 | 13.81 | 13.81 | 416,610 | -0.13(-0.91%) |
Apr 29, 2008 | 13.82 | 13.95 | 13.82 | 13.93 | 265,965 | -0.03(-0.19%) |
Apr 28, 2008 | 14.22 | 14.22 | 13.75 | 13.96 | 605,285 | -0.17(-1.22%) |
Apr 25, 2008 | 14.02 | 14.18 | 13.92 | 14.13 | 404,458 | +0.09(+0.64%) |
Apr 24, 2008 | 14.01 | 14.19 | 13.89 | 14.04 | 163,994 | -0.15(-1.08%) |
Apr 23, 2008 | 13.79 | 14.23 | 13.79 | 14.19 | 73,542 | +0.36(+2.61%) |
Apr 22, 2008 | 13.94 | 14.09 | 13.83 | 13.83 | 119,266 | -0.27(-1.92%) |
Apr 21, 2008 | 14.12 | 14.18 | 13.93 | 14.10 | 159,454 | +0.13(+0.91%) |
Apr 18, 2008 | 14.19 | 14.23 | 13.93 | 13.98 | 173,492 | +0.04(+0.26%) |
Apr 17, 2008 | 13.96 | 14.01 | 13.66 | 13.94 | 386,364 | +0.09(+0.65%) |
Apr 16, 2008 | 13.64 | 13.99 | 13.64 | 13.85 | 213,100 | +0.05(+0.39%) |
Apr 15, 2008 | 13.71 | 13.93 | 13.65 | 13.80 | 322,651 | +0.46(+3.46%) |
Apr 14, 2008 | 13.38 | 13.45 | 13.20 | 13.34 | 67,118 | +0.05(+0.41%) |
Apr 11, 2008 | 13.34 | 13.39 | 13.21 | 13.28 | 78,196 | -0.22(-1.61%) |
Apr 10, 2008 | 13.05 | 13.54 | 13.04 | 13.50 | 194,993 | +0.37(+2.82%) |
Apr 09, 2008 | 13.50 | 13.50 | 12.97 | 13.13 | 173,103 | -0.41(-3.01%) |
Apr 08, 2008 | 13.55 | 13.66 | 13.42 | 13.53 | 147,682 | -0.21(-1.51%) |
Apr 07, 2008 | 13.65 | 13.82 | 13.50 | 13.74 | 196,984 | +0.14(+1.00%) |
Apr 04, 2008 | 13.77 | 13.93 | 13.47 | 13.61 | 244,543 | -0.24(-1.70%) |
Apr 03, 2008 | 13.74 | 14.01 | 13.74 | 13.84 | 200,441 | +0.24(+1.80%) |
Apr 02, 2008 | 13.82 | 13.82 | 13.56 | 13.60 | 194,440 | -0.15(-1.12%) |
Apr 01, 2008 | 13.16 | 13.80 | 13.16 | 13.75 | 298,628 | +0.66(+5.04%) |
Mar 31, 2008 | 13.34 | 13.34 | 12.93 | 13.09 | 203,952 | -0.16(-1.23%) |
Mar 28, 2008 | 13.12 | 13.59 | 13.03 | 13.25 | 457,786 | +0.33(+2.59%) |
Mar 27, 2008 | 13.24 | 13.29 | 12.78 | 12.92 | 160,706 | -0.04(-0.28%) |
Mar 26, 2008 | 13.20 | 13.20 | 12.78 | 12.96 | 304,269 | -0.15(-1.17%) |
Mar 25, 2008 | 12.93 | 13.44 | 12.93 | 13.11 | 318,841 | +0.16(+1.26%) |
Mar 24, 2008 | 12.16 | 13.11 | 12.07 | 12.95 | 457,831 | +0.93(+7.75%) |
Mar 21, 2008 | 12.21 | 12.25 | 11.89 | 12.02 | 603,936 | +0.00(+0.00%) |
Mar 20, 2008 | 12.21 | 12.25 | 11.89 | 12.02 | 603,936 | -0.24(-1.92%) |
Mar 19, 2008 | 12.45 | 12.45 | 12.14 | 12.25 | 184,596 | -0.04(-0.29%) |
Mar 18, 2008 | 12.43 | 12.54 | 12.19 | 12.29 | 401,931 | +0.05(+0.44%) |
Mar 17, 2008 | 11.89 | 12.27 | 11.82 | 12.23 | 296,748 | -0.04(-0.30%) |
Mar 14, 2008 | 12.60 | 12.60 | 12.21 | 12.27 | 340,627 | -0.18(-1.45%) |
Mar 13, 2008 | 12.30 | 12.61 | 12.10 | 12.45 | 349,395 | +0.03(+0.22%) |
Mar 12, 2008 | 12.37 | 12.52 | 12.35 | 12.42 | 136,386 | +0.12(+0.95%) |
Mar 11, 2008 | 12.60 | 12.60 | 12.30 | 12.31 | 222,865 | -0.12(-0.95%) |
Mar 10, 2008 | 12.47 | 12.69 | 12.40 | 12.42 | 308,140 | -0.24(-1.93%) |
Mar 07, 2008 | 12.44 | 12.69 | 12.30 | 12.67 | 549,476 | -0.07(-0.57%) |
Mar 06, 2008 | 13.12 | 13.15 | 12.74 | 12.74 | 172,303 | -0.42(-3.23%) |
Mar 05, 2008 | 12.92 | 13.19 | 12.92 | 13.16 | 445,150 | +0.37(+2.90%) |
Mar 04, 2008 | 12.88 | 13.06 | 12.69 | 12.79 | 202,587 | -0.33(-2.48%) |