Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.78 | 13.89 | 13.66 | 13.82 | 591,511 | +0.04(+0.28%) |
May 29, 2008 | 13.76 | 14.11 | 13.62 | 13.78 | 512,570 | -0.04(-0.28%) |
May 28, 2008 | 13.63 | 13.85 | 13.54 | 13.82 | 295,780 | +0.26(+1.94%) |
May 27, 2008 | 13.35 | 13.58 | 13.26 | 13.55 | 478,432 | +0.20(+1.47%) |
May 26, 2008 | 13.80 | 13.80 | 13.26 | 13.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.80 | 13.26 | 13.36 | 849,775 | -0.49(-3.51%) |
May 22, 2008 | 13.79 | 14.07 | 13.76 | 13.84 | 545,067 | +0.11(+0.79%) |
May 21, 2008 | 13.89 | 14.18 | 13.63 | 13.74 | 551,200 | -0.08(-0.59%) |
May 20, 2008 | 13.78 | 13.82 | 13.57 | 13.82 | 537,244 | +0.00(+0.03%) |
May 19, 2008 | 13.93 | 14.11 | 13.60 | 13.81 | 393,393 | -0.11(-0.80%) |
May 16, 2008 | 13.98 | 13.98 | 13.59 | 13.93 | 521,623 | +0.05(+0.33%) |
May 15, 2008 | 13.96 | 14.02 | 13.63 | 13.88 | 694,810 | -0.04(-0.31%) |
May 14, 2008 | 13.98 | 14.18 | 13.80 | 13.92 | 741,736 | +0.00(+0.00%) |
May 13, 2008 | 13.78 | 13.96 | 13.50 | 13.92 | 522,931 | +0.26(+1.89%) |
May 12, 2008 | 13.46 | 13.71 | 13.31 | 13.66 | 860,768 | +0.29(+2.19%) |
May 09, 2008 | 13.29 | 13.46 | 13.06 | 13.37 | 274,566 | +0.05(+0.38%) |
May 08, 2008 | 13.16 | 13.47 | 13.13 | 13.32 | 633,682 | +0.15(+1.11%) |
May 07, 2008 | 13.07 | 13.63 | 12.99 | 13.17 | 740,418 | +0.14(+1.07%) |
May 06, 2008 | 12.97 | 13.29 | 12.93 | 13.03 | 778,361 | +0.05(+0.42%) |
May 05, 2008 | 12.80 | 13.13 | 12.75 | 12.98 | 836,511 | +0.24(+1.85%) |
May 02, 2008 | 12.80 | 12.97 | 12.59 | 12.74 | 466,242 | +0.02(+0.18%) |
May 01, 2008 | 12.51 | 12.82 | 12.41 | 12.72 | 526,925 | +0.22(+1.79%) |
Apr 30, 2008 | 12.44 | 12.74 | 12.40 | 12.50 | 633,563 | +0.12(+0.97%) |
Apr 29, 2008 | 12.35 | 12.74 | 12.33 | 12.38 | 891,016 | +0.05(+0.38%) |
Apr 28, 2008 | 12.47 | 12.48 | 12.24 | 12.33 | 844,976 | -0.16(-1.27%) |
Apr 25, 2008 | 12.41 | 12.59 | 12.29 | 12.49 | 572,126 | +0.11(+0.90%) |
Apr 24, 2008 | 12.13 | 12.48 | 11.88 | 12.38 | 963,238 | +0.49(+4.09%) |
Apr 23, 2008 | 12.33 | 12.33 | 11.76 | 11.89 | 638,800 | -0.39(-3.17%) |
Apr 22, 2008 | 12.22 | 12.64 | 12.16 | 12.28 | 688,967 | +0.38(+3.18%) |
Apr 21, 2008 | 11.83 | 12.08 | 11.80 | 11.90 | 288,398 | -0.02(-0.13%) |
Apr 18, 2008 | 12.02 | 12.02 | 11.68 | 11.92 | 656,851 | +0.18(+1.51%) |
Apr 17, 2008 | 12.01 | 12.16 | 11.74 | 11.74 | 489,549 | -0.36(-2.94%) |
Apr 16, 2008 | 11.71 | 12.12 | 11.70 | 12.10 | 386,711 | +0.49(+4.19%) |
Apr 15, 2008 | 11.30 | 11.69 | 11.27 | 11.61 | 390,715 | +0.36(+3.23%) |
Apr 14, 2008 | 11.28 | 11.43 | 11.12 | 11.25 | 408,963 | -0.07(-0.58%) |
Apr 11, 2008 | 11.75 | 11.75 | 11.24 | 11.31 | 446,028 | -0.56(-4.72%) |
Apr 10, 2008 | 11.52 | 11.95 | 11.38 | 11.87 | 381,986 | +0.37(+3.19%) |
Apr 09, 2008 | 11.82 | 11.98 | 11.35 | 11.51 | 425,501 | -0.38(-3.22%) |
Apr 08, 2008 | 11.86 | 11.91 | 11.60 | 11.89 | 454,835 | -0.04(-0.36%) |
Apr 07, 2008 | 12.07 | 12.24 | 11.91 | 11.93 | 514,150 | -0.03(-0.29%) |
Apr 04, 2008 | 11.85 | 12.15 | 11.60 | 11.96 | 409,196 | +0.07(+0.62%) |
Apr 03, 2008 | 11.85 | 12.00 | 11.70 | 11.89 | 487,471 | -0.05(-0.45%) |
Apr 02, 2008 | 11.52 | 12.06 | 11.52 | 11.95 | 734,056 | +0.30(+2.55%) |
Apr 01, 2008 | 11.36 | 11.67 | 11.19 | 11.65 | 841,427 | +0.51(+4.58%) |
Mar 31, 2008 | 11.40 | 11.40 | 11.00 | 11.14 | 844,139 | -0.22(-1.97%) |
Mar 28, 2008 | 11.27 | 11.56 | 11.21 | 11.36 | 568,671 | +0.08(+0.72%) |
Mar 27, 2008 | 11.59 | 11.63 | 11.23 | 11.28 | 379,979 | -0.28(-2.44%) |
Mar 26, 2008 | 11.23 | 11.56 | 11.15 | 11.56 | 592,115 | +0.26(+2.32%) |
Mar 25, 2008 | 11.05 | 11.35 | 11.04 | 11.30 | 388,008 | +0.27(+2.45%) |
Mar 24, 2008 | 10.60 | 11.17 | 10.58 | 11.03 | 480,835 | +0.45(+4.23%) |
Mar 21, 2008 | 10.78 | 10.83 | 10.48 | 10.58 | 1,820,157 | +0.00(+0.00%) |
Mar 20, 2008 | 10.78 | 10.83 | 10.48 | 10.58 | 1,820,157 | -0.03(-0.25%) |
Mar 19, 2008 | 11.11 | 11.22 | 10.57 | 10.61 | 859,421 | -0.40(-3.65%) |
Mar 18, 2008 | 10.51 | 11.06 | 10.49 | 11.01 | 624,083 | +0.51(+4.85%) |
Mar 17, 2008 | 10.46 | 10.74 | 10.22 | 10.50 | 547,566 | -0.22(-2.05%) |
Mar 14, 2008 | 11.27 | 11.27 | 10.56 | 10.72 | 390,081 | -0.43(-3.84%) |
Mar 13, 2008 | 10.68 | 11.16 | 10.44 | 11.15 | 381,274 | +0.32(+2.96%) |
Mar 12, 2008 | 10.84 | 11.12 | 10.75 | 10.83 | 377,907 | +0.00(+0.00%) |
Mar 11, 2008 | 10.59 | 10.88 | 10.52 | 10.83 | 658,423 | +0.56(+5.41%) |
Mar 10, 2008 | 10.70 | 10.72 | 10.25 | 10.27 | 442,143 | -0.36(-3.41%) |
Mar 07, 2008 | 10.76 | 11.05 | 10.44 | 10.64 | 766,175 | -0.26(-2.37%) |
Mar 06, 2008 | 11.13 | 11.20 | 10.83 | 10.89 | 559,996 | -0.32(-2.86%) |
Mar 05, 2008 | 11.33 | 11.37 | 11.10 | 11.22 | 348,897 | -0.03(-0.24%) |
Mar 04, 2008 | 11.06 | 11.31 | 10.91 | 11.24 | 591,856 | +0.05(+0.41%) |