Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.67 | 13.67 | 13.40 | 13.52 | 404,059 | -0.09(-0.66%) |
May 29, 2008 | 13.66 | 13.74 | 13.48 | 13.61 | 546,861 | +0.12(+0.90%) |
May 28, 2008 | 13.66 | 13.66 | 13.39 | 13.49 | 240,568 | -0.06(-0.46%) |
May 27, 2008 | 13.38 | 13.59 | 13.31 | 13.55 | 596,688 | +0.15(+1.14%) |
May 26, 2008 | 13.60 | 13.60 | 13.15 | 13.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.60 | 13.60 | 13.15 | 13.40 | 498,661 | -0.36(-2.64%) |
May 22, 2008 | 13.70 | 13.95 | 13.56 | 13.76 | 405,487 | +0.03(+0.23%) |
May 21, 2008 | 14.29 | 14.34 | 13.44 | 13.73 | 755,248 | -0.16(-1.16%) |
May 20, 2008 | 14.12 | 14.13 | 13.52 | 13.89 | 821,830 | -0.34(-2.39%) |
May 19, 2008 | 14.34 | 14.47 | 14.09 | 14.23 | 589,066 | -0.03(-0.22%) |
May 16, 2008 | 14.34 | 14.41 | 14.11 | 14.26 | 582,210 | -0.07(-0.47%) |
May 15, 2008 | 14.30 | 14.38 | 14.20 | 14.33 | 515,309 | -0.01(-0.09%) |
May 14, 2008 | 14.51 | 14.61 | 14.27 | 14.34 | 712,430 | -0.17(-1.17%) |
May 13, 2008 | 14.17 | 14.61 | 14.02 | 14.51 | 679,983 | +0.39(+2.73%) |
May 12, 2008 | 13.76 | 14.17 | 13.68 | 14.13 | 618,685 | +0.50(+3.68%) |
May 09, 2008 | 13.28 | 13.87 | 13.28 | 13.63 | 345,117 | +0.15(+1.13%) |
May 08, 2008 | 13.50 | 13.70 | 13.37 | 13.48 | 544,705 | +0.05(+0.37%) |
May 07, 2008 | 13.99 | 14.06 | 13.23 | 13.43 | 677,713 | -0.63(-4.49%) |
May 06, 2008 | 13.76 | 14.13 | 13.63 | 14.06 | 857,626 | +0.22(+1.59%) |
May 05, 2008 | 13.55 | 13.86 | 13.44 | 13.84 | 1,227,789 | +0.37(+2.73%) |
May 02, 2008 | 13.12 | 13.70 | 12.96 | 13.47 | 727,022 | +0.47(+3.65%) |
May 01, 2008 | 12.48 | 13.20 | 12.31 | 13.00 | 938,072 | +0.49(+3.90%) |
Apr 30, 2008 | 12.21 | 12.62 | 12.06 | 12.51 | 538,323 | +0.32(+2.61%) |
Apr 29, 2008 | 12.29 | 12.38 | 12.02 | 12.19 | 220,304 | -0.13(-1.05%) |
Apr 28, 2008 | 11.95 | 12.53 | 11.86 | 12.32 | 963,102 | +0.46(+3.89%) |
Apr 25, 2008 | 12.03 | 12.15 | 11.35 | 11.86 | 521,952 | -0.14(-1.19%) |
Apr 24, 2008 | 11.61 | 12.03 | 11.28 | 12.00 | 922,301 | +0.30(+2.56%) |
Apr 23, 2008 | 11.76 | 11.87 | 11.50 | 11.70 | 500,394 | -0.06(-0.49%) |
Apr 22, 2008 | 11.91 | 11.93 | 11.68 | 11.76 | 439,966 | -0.23(-1.94%) |
Apr 21, 2008 | 12.02 | 12.09 | 11.79 | 11.99 | 523,249 | -0.19(-1.58%) |
Apr 18, 2008 | 12.16 | 12.41 | 12.02 | 12.19 | 479,672 | +0.25(+2.06%) |
Apr 17, 2008 | 12.45 | 12.49 | 11.76 | 11.94 | 555,234 | -0.64(-5.06%) |
Apr 16, 2008 | 11.96 | 12.65 | 11.93 | 12.57 | 769,057 | +0.59(+4.89%) |
Apr 15, 2008 | 11.50 | 12.04 | 11.44 | 11.99 | 704,863 | +0.49(+4.29%) |
Apr 14, 2008 | 11.59 | 11.84 | 11.42 | 11.50 | 494,010 | -0.08(-0.66%) |
Apr 11, 2008 | 12.07 | 12.07 | 11.26 | 11.57 | 1,040,621 | -0.96(-7.68%) |
Apr 10, 2008 | 11.89 | 12.84 | 11.89 | 12.53 | 665,148 | +0.62(+5.23%) |
Apr 09, 2008 | 12.32 | 12.42 | 11.72 | 11.91 | 451,238 | -0.41(-3.34%) |
Apr 08, 2008 | 12.34 | 12.51 | 12.16 | 12.32 | 412,063 | -0.20(-1.61%) |
Apr 07, 2008 | 13.05 | 13.05 | 12.37 | 12.53 | 1,074,863 | -0.23(-1.79%) |
Apr 04, 2008 | 13.23 | 13.23 | 12.56 | 12.75 | 743,065 | -0.08(-0.59%) |
Apr 03, 2008 | 12.51 | 13.13 | 12.45 | 12.83 | 350,129 | +0.27(+2.14%) |
Apr 02, 2008 | 12.62 | 12.68 | 12.37 | 12.56 | 374,339 | +0.17(+1.37%) |
Apr 01, 2008 | 11.87 | 12.54 | 11.87 | 12.39 | 667,643 | +0.52(+4.42%) |
Mar 31, 2008 | 11.84 | 12.17 | 11.65 | 11.87 | 796,001 | +0.34(+2.91%) |
Mar 28, 2008 | 11.82 | 12.21 | 11.52 | 11.53 | 430,814 | -0.34(-2.83%) |
Mar 27, 2008 | 12.25 | 12.64 | 11.84 | 11.87 | 417,019 | -0.44(-3.60%) |
Mar 26, 2008 | 12.46 | 12.52 | 12.10 | 12.31 | 915,424 | -0.20(-1.61%) |
Mar 25, 2008 | 12.36 | 12.61 | 12.16 | 12.51 | 585,673 | +0.19(+1.53%) |
Mar 24, 2008 | 11.42 | 12.59 | 11.35 | 12.32 | 1,108,565 | +0.97(+8.52%) |
Mar 21, 2008 | 10.59 | 11.42 | 10.59 | 11.36 | 1,713,814 | +0.00(+0.00%) |
Mar 20, 2008 | 10.59 | 11.42 | 10.59 | 11.36 | 1,713,814 | +0.55(+5.06%) |
Mar 19, 2008 | 10.83 | 11.34 | 10.73 | 10.81 | 889,754 | -0.02(-0.21%) |
Mar 18, 2008 | 10.19 | 10.88 | 10.14 | 10.83 | 1,138,867 | +0.86(+8.67%) |
Mar 17, 2008 | 10.15 | 10.31 | 9.632 | 9.968 | 1,039,088 | -0.45(-4.34%) |
Mar 14, 2008 | 10.78 | 10.78 | 10.17 | 10.42 | 1,004,489 | -0.25(-2.35%) |
Mar 13, 2008 | 10.51 | 10.74 | 10.23 | 10.67 | 868,385 | +0.10(+0.93%) |
Mar 12, 2008 | 10.76 | 11.04 | 10.54 | 10.57 | 1,242,441 | -0.12(-1.09%) |
Mar 11, 2008 | 10.75 | 10.86 | 10.45 | 10.69 | 888,410 | +0.30(+2.85%) |
Mar 10, 2008 | 10.86 | 10.86 | 10.33 | 10.39 | 1,006,163 | -0.40(-3.73%) |
Mar 07, 2008 | 10.69 | 10.97 | 10.52 | 10.80 | 693,249 | -0.04(-0.37%) |
Mar 06, 2008 | 11.17 | 11.19 | 10.78 | 10.84 | 1,082,564 | -0.44(-3.89%) |
Mar 05, 2008 | 11.25 | 11.50 | 11.09 | 11.28 | 528,584 | +0.05(+0.44%) |
Mar 04, 2008 | 11.05 | 11.51 | 10.82 | 11.23 | 753,210 | +0.02(+0.20%) |