Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.32 | 13.86 | 13.32 | 13.85 | 23,424 | +0.45(+3.36%) |
May 29, 2008 | 13.90 | 13.90 | 13.35 | 13.40 | 43,034 | -0.50(-3.60%) |
May 28, 2008 | 14.25 | 14.30 | 13.26 | 13.90 | 68,052 | -0.16(-1.14%) |
May 27, 2008 | 14.75 | 14.90 | 14.01 | 14.06 | 95,301 | -0.44(-3.03%) |
May 26, 2008 | 13.90 | 14.51 | 13.84 | 14.50 | 147,155 | +1.10(+8.21%) |
May 23, 2008 | 12.23 | 13.90 | 12.23 | 13.40 | 225,532 | +1.23(+10.11%) |
May 22, 2008 | 11.80 | 12.20 | 11.76 | 12.17 | 46,075 | +0.44(+3.75%) |
May 21, 2008 | 11.54 | 11.89 | 11.35 | 11.73 | 43,151 | +0.40(+3.53%) |
May 20, 2008 | 11.97 | 11.97 | 11.04 | 11.33 | 48,207 | -0.52(-4.39%) |
May 19, 2008 | 11.80 | 11.98 | 11.41 | 11.85 | 55,642 | +0.00(+0.00%) |
May 16, 2008 | 11.80 | 11.98 | 11.41 | 11.85 | 55,642 | +0.17(+1.46%) |
May 15, 2008 | 10.82 | 11.68 | 10.82 | 11.68 | 105,570 | +0.87(+8.05%) |
May 14, 2008 | 10.60 | 11.31 | 10.60 | 10.81 | 73,175 | +0.39(+3.74%) |
May 13, 2008 | 9.880 | 10.66 | 9.880 | 10.42 | 84,036 | +0.32(+3.17%) |
May 12, 2008 | 11.14 | 11.14 | 9.800 | 10.10 | 134,980 | -0.80(-7.34%) |
May 09, 2008 | 11.53 | 11.53 | 10.16 | 10.90 | 109,697 | -0.53(-4.64%) |
May 08, 2008 | 11.50 | 11.92 | 11.43 | 11.43 | 55,080 | -0.02(-0.17%) |
May 07, 2008 | 11.81 | 11.81 | 11.40 | 11.45 | 48,787 | -0.30(-2.55%) |
May 06, 2008 | 12.06 | 12.25 | 11.75 | 11.75 | 30,095 | -0.47(-3.85%) |
May 05, 2008 | 11.93 | 12.25 | 11.82 | 12.22 | 15,930 | +0.02(+0.16%) |
May 02, 2008 | 12.20 | 12.44 | 12.20 | 12.20 | 31,844 | +0.44(+3.74%) |
May 01, 2008 | 12.30 | 12.30 | 11.76 | 11.76 | 19,711 | -0.53(-4.31%) |
Apr 30, 2008 | 12.45 | 12.45 | 12.00 | 12.29 | 18,390 | -0.16(-1.29%) |
Apr 29, 2008 | 12.79 | 12.79 | 12.10 | 12.45 | 32,355 | +0.03(+0.24%) |
Apr 28, 2008 | 12.49 | 12.50 | 12.20 | 12.42 | 14,200 | +0.17(+1.39%) |
Apr 25, 2008 | 11.51 | 12.40 | 11.50 | 12.25 | 40,875 | +0.65(+5.60%) |
Apr 24, 2008 | 12.35 | 12.35 | 11.58 | 11.60 | 68,758 | -0.70(-5.69%) |
Apr 23, 2008 | 12.61 | 12.84 | 12.21 | 12.30 | 39,651 | -0.38(-3.00%) |
Apr 22, 2008 | 13.40 | 13.43 | 12.60 | 12.68 | 102,713 | -0.62(-4.66%) |
Apr 21, 2008 | 13.49 | 13.49 | 13.25 | 13.30 | 32,953 | -0.13(-0.97%) |
Apr 18, 2008 | 13.65 | 13.65 | 13.30 | 13.43 | 25,554 | -0.20(-1.47%) |
Apr 17, 2008 | 13.70 | 13.73 | 13.49 | 13.63 | 14,998 | -0.04(-0.29%) |
Apr 16, 2008 | 13.49 | 13.75 | 13.15 | 13.67 | 26,061 | +0.56(+4.27%) |
Apr 15, 2008 | 13.51 | 13.51 | 13.02 | 13.11 | 33,325 | -0.14(-1.06%) |
Apr 14, 2008 | 13.95 | 13.95 | 13.25 | 13.25 | 39,635 | -0.38(-2.79%) |
Apr 11, 2008 | 13.93 | 14.00 | 13.63 | 13.63 | 40,950 | -0.19(-1.37%) |
Apr 10, 2008 | 14.14 | 14.14 | 13.80 | 13.82 | 15,528 | -0.15(-1.07%) |
Apr 09, 2008 | 14.33 | 14.33 | 13.75 | 13.97 | 34,140 | -0.18(-1.27%) |
Apr 08, 2008 | 14.55 | 14.55 | 13.96 | 14.15 | 30,627 | -0.49(-3.35%) |
Apr 07, 2008 | 15.08 | 15.08 | 14.45 | 14.64 | 58,782 | +0.21(+1.46%) |
Apr 04, 2008 | 14.00 | 14.85 | 13.70 | 14.43 | 92,545 | +0.46(+3.29%) |
Apr 03, 2008 | 14.00 | 14.06 | 13.66 | 13.97 | 39,653 | -0.04(-0.29%) |
Apr 02, 2008 | 14.40 | 14.55 | 13.76 | 14.01 | 42,437 | -0.44(-3.04%) |
Apr 01, 2008 | 14.26 | 14.50 | 14.10 | 14.45 | 24,660 | +0.15(+1.05%) |
Mar 31, 2008 | 15.00 | 15.00 | 13.95 | 14.30 | 30,423 | -0.54(-3.64%) |
Mar 28, 2008 | 14.66 | 14.95 | 14.38 | 14.84 | 45,704 | -0.06(-0.40%) |
Mar 27, 2008 | 15.10 | 15.20 | 14.74 | 14.90 | 37,054 | -0.17(-1.13%) |
Mar 26, 2008 | 15.24 | 15.50 | 14.64 | 15.07 | 66,495 | +0.05(+0.33%) |
Mar 25, 2008 | 14.01 | 15.03 | 14.00 | 15.02 | 71,409 | +1.02(+7.29%) |
Mar 24, 2008 | 13.50 | 14.00 | 13.46 | 14.00 | 47,153 | +0.42(+3.09%) |
Mar 21, 2008 | 13.46 | 13.98 | 13.35 | 13.58 | 26,042 | +0.00(+0.00%) |
Mar 20, 2008 | 13.46 | 13.98 | 13.35 | 13.58 | 26,042 | -0.07(-0.51%) |
Mar 19, 2008 | 14.25 | 14.25 | 13.50 | 13.65 | 41,914 | -0.59(-4.14%) |
Mar 18, 2008 | 14.25 | 14.25 | 13.98 | 14.24 | 30,649 | +0.24(+1.71%) |
Mar 17, 2008 | 14.00 | 14.20 | 13.70 | 14.00 | 94,084 | -0.25(-1.75%) |
Mar 14, 2008 | 13.77 | 14.25 | 13.42 | 14.25 | 38,333 | +0.76(+5.63%) |
Mar 13, 2008 | 13.25 | 13.52 | 13.01 | 13.49 | 31,650 | +0.19(+1.43%) |
Mar 12, 2008 | 13.65 | 13.65 | 13.10 | 13.30 | 18,449 | -0.01(-0.08%) |
Mar 11, 2008 | 13.82 | 13.82 | 13.30 | 13.31 | 28,890 | -0.04(-0.30%) |
Mar 10, 2008 | 13.00 | 13.58 | 12.85 | 13.35 | 56,546 | +0.40(+3.09%) |
Mar 07, 2008 | 12.95 | 13.00 | 12.60 | 12.95 | 54,435 | +0.18(+1.41%) |
Mar 06, 2008 | 13.25 | 13.25 | 12.49 | 12.77 | 80,809 | -0.23(-1.77%) |
Mar 05, 2008 | 13.11 | 13.35 | 13.00 | 13.00 | 33,875 | -0.20(-1.52%) |
Mar 04, 2008 | 13.60 | 13.60 | 13.00 | 13.20 | 44,096 | -0.39(-2.87%) |