Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.49 | 14.90 | 14.49 | 14.68 | 2,106,453 | +0.24(+1.66%) |
May 29, 2008 | 13.56 | 14.65 | 13.52 | 14.44 | 2,113,430 | +1.10(+8.25%) |
May 28, 2008 | 13.46 | 13.59 | 13.06 | 13.34 | 839,869 | -0.12(-0.89%) |
May 27, 2008 | 13.40 | 13.68 | 12.86 | 13.46 | 1,008,173 | +0.15(+1.13%) |
May 26, 2008 | 13.18 | 13.38 | 12.70 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.18 | 13.38 | 12.70 | 13.31 | 1,508,548 | +0.27(+2.07%) |
May 22, 2008 | 12.88 | 13.51 | 12.64 | 13.04 | 1,394,399 | +0.29(+2.27%) |
May 21, 2008 | 13.00 | 13.06 | 12.59 | 12.75 | 1,376,379 | -0.06(-0.47%) |
May 20, 2008 | 12.85 | 12.86 | 12.50 | 12.81 | 804,726 | -0.09(-0.70%) |
May 19, 2008 | 13.15 | 13.29 | 12.72 | 12.90 | 1,213,590 | -0.15(-1.15%) |
May 16, 2008 | 13.10 | 13.24 | 12.76 | 13.05 | 965,604 | -0.06(-0.46%) |
May 15, 2008 | 13.20 | 13.54 | 13.02 | 13.11 | 1,160,680 | +0.04(+0.31%) |
May 14, 2008 | 13.42 | 13.60 | 12.86 | 13.07 | 1,559,642 | -0.37(-2.75%) |
May 13, 2008 | 13.61 | 13.80 | 13.03 | 13.44 | 1,318,912 | -0.38(-2.75%) |
May 12, 2008 | 13.44 | 13.92 | 13.27 | 13.82 | 1,851,970 | +0.29(+2.14%) |
May 09, 2008 | 13.30 | 13.83 | 13.30 | 13.53 | 814,171 | +0.23(+1.73%) |
May 08, 2008 | 13.23 | 13.61 | 13.16 | 13.30 | 1,178,200 | +0.13(+0.99%) |
May 07, 2008 | 13.55 | 13.87 | 13.07 | 13.17 | 2,311,611 | -0.33(-2.44%) |
May 06, 2008 | 13.21 | 13.60 | 12.90 | 13.50 | 2,651,148 | +0.37(+2.82%) |
May 05, 2008 | 12.01 | 13.28 | 11.94 | 13.13 | 4,101,933 | +0.93(+7.62%) |
May 02, 2008 | 11.25 | 12.28 | 11.16 | 12.20 | 4,153,900 | +1.01(+9.03%) |
May 01, 2008 | 11.07 | 11.21 | 10.75 | 11.19 | 2,768,462 | +0.00(+0.00%) |
Apr 30, 2008 | 10.49 | 11.59 | 10.40 | 11.19 | 3,053,766 | +0.80(+7.70%) |
Apr 29, 2008 | 10.11 | 10.55 | 10.10 | 10.39 | 2,873,178 | +0.10(+0.97%) |
Apr 28, 2008 | 10.95 | 10.96 | 10.23 | 10.29 | 3,293,541 | -0.63(-5.77%) |
Apr 25, 2008 | 11.39 | 11.47 | 10.83 | 10.92 | 2,767,385 | -0.49(-4.29%) |
Apr 24, 2008 | 11.46 | 11.66 | 11.26 | 11.41 | 2,022,498 | -0.03(-0.26%) |
Apr 23, 2008 | 11.26 | 11.54 | 11.26 | 11.44 | 1,679,865 | +0.10(+0.88%) |
Apr 22, 2008 | 11.88 | 11.93 | 11.15 | 11.34 | 2,481,215 | -0.60(-5.03%) |
Apr 21, 2008 | 12.05 | 12.19 | 11.85 | 11.94 | 1,195,508 | -0.07(-0.58%) |
Apr 18, 2008 | 12.24 | 12.46 | 11.81 | 12.01 | 2,568,330 | -0.17(-1.40%) |
Apr 17, 2008 | 12.07 | 12.41 | 11.99 | 12.18 | 1,630,907 | -0.02(-0.16%) |
Apr 16, 2008 | 12.54 | 12.60 | 12.03 | 12.20 | 2,060,918 | +0.22(+1.84%) |
Apr 15, 2008 | 12.05 | 12.19 | 11.70 | 11.98 | 1,422,294 | -0.02(-0.17%) |
Apr 14, 2008 | 12.41 | 12.42 | 11.93 | 12.00 | 1,411,390 | -0.45(-3.61%) |
Apr 11, 2008 | 12.42 | 12.95 | 12.38 | 12.45 | 1,649,417 | -0.23(-1.81%) |
Apr 10, 2008 | 12.88 | 12.98 | 12.32 | 12.68 | 1,807,306 | -0.14(-1.09%) |
Apr 09, 2008 | 13.25 | 13.35 | 12.55 | 12.82 | 1,959,652 | -0.32(-2.44%) |
Apr 08, 2008 | 13.09 | 13.46 | 12.96 | 13.14 | 1,619,513 | -0.11(-0.83%) |
Apr 07, 2008 | 13.88 | 13.88 | 13.11 | 13.25 | 2,008,533 | -0.74(-5.29%) |
Apr 04, 2008 | 13.61 | 14.17 | 13.40 | 13.99 | 2,846,903 | +0.38(+2.79%) |
Apr 03, 2008 | 13.62 | 14.00 | 13.29 | 13.61 | 3,858,820 | -0.03(-0.22%) |
Apr 02, 2008 | 16.01 | 16.36 | 12.53 | 13.64 | 9,882,754 | -3.19(-18.95%) |
Apr 01, 2008 | 15.92 | 16.99 | 15.84 | 16.83 | 925,353 | +0.96(+6.05%) |
Mar 31, 2008 | 15.88 | 16.00 | 15.35 | 15.87 | 1,155,402 | -0.58(-3.53%) |
Mar 28, 2008 | 17.05 | 17.05 | 16.39 | 16.45 | 563,400 | -0.44(-2.61%) |
Mar 27, 2008 | 16.38 | 17.08 | 15.94 | 16.89 | 976,688 | +0.24(+1.44%) |
Mar 26, 2008 | 16.60 | 16.85 | 16.38 | 16.65 | 715,600 | -0.29(-1.71%) |
Mar 25, 2008 | 16.62 | 17.10 | 16.21 | 16.94 | 1,655,150 | +0.19(+1.13%) |
Mar 24, 2008 | 15.92 | 17.32 | 15.86 | 16.75 | 1,272,017 | +1.08(+6.89%) |
Mar 21, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.00(+0.00%) |
Mar 20, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.71(+4.75%) |
Mar 19, 2008 | 15.81 | 15.95 | 14.93 | 14.96 | 677,550 | -0.64(-4.10%) |
Mar 18, 2008 | 15.77 | 16.00 | 15.21 | 15.60 | 1,211,087 | +0.25(+1.63%) |
Mar 17, 2008 | 15.70 | 16.01 | 14.66 | 15.35 | 1,476,738 | -0.49(-3.09%) |
Mar 14, 2008 | 16.18 | 16.88 | 15.59 | 15.84 | 1,661,524 | -0.19(-1.19%) |
Mar 13, 2008 | 14.90 | 16.35 | 14.80 | 16.03 | 2,106,672 | +0.76(+4.98%) |
Mar 12, 2008 | 15.20 | 15.78 | 14.71 | 15.27 | 1,294,522 | -0.04(-0.26%) |
Mar 11, 2008 | 15.45 | 15.84 | 14.85 | 15.31 | 1,437,711 | +0.37(+2.48%) |
Mar 10, 2008 | 16.10 | 16.53 | 14.76 | 14.94 | 1,647,475 | -1.08(-6.74%) |
Mar 07, 2008 | 15.46 | 16.26 | 14.99 | 16.02 | 2,492,861 | +0.57(+3.69%) |
Mar 06, 2008 | 19.42 | 19.42 | 15.44 | 15.45 | 6,265,397 | -4.19(-21.33%) |
Mar 05, 2008 | 19.48 | 19.76 | 19.16 | 19.64 | 927,902 | +0.52(+2.72%) |
Mar 04, 2008 | 19.12 | 19.53 | 18.92 | 19.12 | 1,469,746 | -0.41(-2.10%) |