Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.45 | 14.56 | 14.00 | 14.56 | 335,669 | +0.24(+1.68%) |
May 29, 2008 | 13.90 | 14.54 | 13.82 | 14.32 | 185,593 | +0.40(+2.87%) |
May 28, 2008 | 13.77 | 13.98 | 13.74 | 13.92 | 149,877 | +0.13(+0.94%) |
May 27, 2008 | 13.37 | 13.89 | 13.37 | 13.79 | 198,288 | +0.41(+3.06%) |
May 26, 2008 | 12.89 | 13.53 | 12.86 | 13.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.89 | 13.53 | 12.86 | 13.38 | 635,494 | +0.38(+2.92%) |
May 22, 2008 | 13.09 | 13.38 | 12.89 | 13.00 | 438,087 | -0.55(-4.06%) |
May 21, 2008 | 13.78 | 14.00 | 13.47 | 13.55 | 220,742 | -0.17(-1.24%) |
May 20, 2008 | 13.63 | 13.82 | 13.47 | 13.72 | 215,533 | +0.00(+0.00%) |
May 19, 2008 | 13.83 | 13.97 | 13.44 | 13.72 | 238,249 | -0.09(-0.65%) |
May 16, 2008 | 13.95 | 13.95 | 13.23 | 13.81 | 277,806 | -0.07(-0.50%) |
May 15, 2008 | 13.71 | 13.91 | 13.58 | 13.88 | 152,977 | +0.07(+0.51%) |
May 14, 2008 | 13.50 | 14.00 | 13.45 | 13.81 | 344,259 | +0.33(+2.45%) |
May 13, 2008 | 13.28 | 13.48 | 13.20 | 13.48 | 238,163 | +0.08(+0.60%) |
May 12, 2008 | 12.73 | 13.48 | 12.68 | 13.40 | 255,292 | +0.74(+5.85%) |
May 09, 2008 | 12.68 | 12.84 | 12.60 | 12.66 | 93,877 | -0.14(-1.09%) |
May 08, 2008 | 12.76 | 13.00 | 12.55 | 12.80 | 283,335 | -0.03(-0.23%) |
May 07, 2008 | 12.86 | 13.15 | 12.74 | 12.83 | 245,385 | +0.04(+0.31%) |
May 06, 2008 | 12.50 | 12.96 | 12.50 | 12.79 | 457,276 | +0.25(+1.99%) |
May 05, 2008 | 12.61 | 12.67 | 12.54 | 12.54 | 352,071 | -0.17(-1.34%) |
May 02, 2008 | 12.75 | 12.83 | 12.53 | 12.71 | 558,428 | +0.01(+0.08%) |
May 01, 2008 | 12.70 | 12.78 | 12.50 | 12.70 | 711,424 | -0.03(-0.24%) |
Apr 30, 2008 | 13.01 | 13.14 | 12.65 | 12.73 | 311,000 | -0.21(-1.62%) |
Apr 29, 2008 | 12.70 | 13.00 | 12.58 | 12.94 | 432,131 | +0.20(+1.57%) |
Apr 28, 2008 | 12.73 | 12.85 | 12.55 | 12.74 | 300,618 | -0.11(-0.86%) |
Apr 25, 2008 | 13.00 | 13.00 | 12.55 | 12.85 | 310,233 | -0.06(-0.46%) |
Apr 24, 2008 | 12.62 | 13.04 | 12.48 | 12.91 | 378,128 | +0.24(+1.89%) |
Apr 23, 2008 | 12.96 | 12.96 | 12.50 | 12.67 | 309,048 | -0.11(-0.86%) |
Apr 22, 2008 | 12.78 | 12.97 | 12.41 | 12.78 | 1,144,164 | -0.15(-1.16%) |
Apr 21, 2008 | 12.76 | 12.93 | 12.50 | 12.93 | 575,350 | +0.20(+1.57%) |
Apr 18, 2008 | 12.80 | 12.97 | 12.30 | 12.73 | 598,618 | -0.27(-2.08%) |
Apr 17, 2008 | 12.55 | 13.02 | 12.00 | 13.00 | 774,351 | -0.55(-4.06%) |
Apr 16, 2008 | 13.17 | 13.57 | 12.92 | 13.55 | 186,486 | +0.63(+4.88%) |
Apr 15, 2008 | 12.67 | 13.08 | 12.52 | 12.92 | 180,882 | +0.47(+3.78%) |
Apr 14, 2008 | 12.38 | 12.72 | 12.34 | 12.45 | 170,074 | -0.01(-0.08%) |
Apr 11, 2008 | 12.36 | 12.61 | 12.31 | 12.46 | 456,922 | -0.14(-1.11%) |
Apr 10, 2008 | 12.78 | 13.15 | 12.57 | 12.60 | 447,462 | -0.05(-0.40%) |
Apr 09, 2008 | 13.48 | 13.68 | 12.64 | 12.65 | 281,400 | -0.77(-5.74%) |
Apr 08, 2008 | 13.38 | 13.57 | 13.31 | 13.42 | 188,200 | -0.13(-0.96%) |
Apr 07, 2008 | 13.42 | 13.62 | 13.35 | 13.55 | 180,492 | +0.24(+1.80%) |
Apr 04, 2008 | 13.54 | 13.67 | 13.28 | 13.31 | 200,329 | -0.26(-1.92%) |
Apr 03, 2008 | 13.50 | 13.67 | 13.17 | 13.57 | 608,200 | -0.11(-0.80%) |
Apr 02, 2008 | 13.53 | 13.93 | 13.29 | 13.68 | 307,634 | +0.06(+0.44%) |
Apr 01, 2008 | 13.79 | 13.79 | 13.19 | 13.62 | 306,789 | +0.18(+1.34%) |
Mar 31, 2008 | 13.78 | 13.80 | 13.44 | 13.44 | 309,274 | -0.23(-1.68%) |
Mar 28, 2008 | 14.00 | 14.11 | 13.67 | 13.67 | 187,500 | -0.28(-2.01%) |
Mar 27, 2008 | 14.39 | 14.51 | 13.93 | 13.95 | 141,231 | -0.26(-1.83%) |
Mar 26, 2008 | 14.58 | 14.61 | 14.18 | 14.21 | 250,493 | -0.27(-1.86%) |
Mar 25, 2008 | 14.30 | 14.50 | 14.10 | 14.48 | 178,560 | +0.24(+1.69%) |
Mar 24, 2008 | 13.77 | 14.73 | 13.76 | 14.24 | 265,923 | +0.53(+3.87%) |
Mar 21, 2008 | 13.83 | 13.92 | 13.00 | 13.71 | 726,900 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 13.92 | 13.00 | 13.71 | 728,200 | +0.28(+2.08%) |
Mar 19, 2008 | 13.71 | 13.86 | 13.42 | 13.43 | 294,912 | -0.02(-0.15%) |
Mar 18, 2008 | 12.90 | 13.65 | 12.90 | 13.45 | 233,695 | +0.85(+6.75%) |
Mar 17, 2008 | 12.20 | 12.87 | 12.20 | 12.60 | 148,780 | -0.22(-1.72%) |
Mar 14, 2008 | 13.31 | 13.40 | 12.60 | 12.82 | 170,800 | -0.39(-2.95%) |
Mar 13, 2008 | 12.25 | 13.31 | 12.25 | 13.21 | 239,700 | +0.79(+6.36%) |
Mar 12, 2008 | 12.66 | 13.05 | 12.42 | 12.42 | 341,000 | -0.41(-3.20%) |
Mar 11, 2008 | 11.90 | 12.96 | 11.78 | 12.83 | 325,702 | +1.20(+10.32%) |
Mar 10, 2008 | 11.90 | 11.95 | 11.60 | 11.63 | 236,200 | -0.25(-2.10%) |
Mar 07, 2008 | 11.90 | 12.11 | 11.80 | 11.88 | 209,592 | -0.17(-1.41%) |
Mar 06, 2008 | 12.63 | 12.73 | 12.00 | 12.05 | 312,172 | -0.68(-5.34%) |
Mar 05, 2008 | 12.77 | 13.24 | 12.52 | 12.73 | 219,499 | -0.14(-1.09%) |
Mar 04, 2008 | 12.94 | 13.16 | 12.48 | 12.87 | 440,860 | -0.18(-1.38%) |