Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.88 | 12.56 | 11.88 | 12.53 | 1,035,607 | +0.70(+5.92%) |
May 29, 2008 | 11.72 | 12.19 | 11.27 | 11.83 | 1,724,618 | +0.17(+1.45%) |
May 28, 2008 | 12.10 | 12.13 | 11.57 | 11.66 | 368,780 | -0.39(-3.22%) |
May 27, 2008 | 12.12 | 12.25 | 11.96 | 12.05 | 158,711 | -0.07(-0.57%) |
May 26, 2008 | 12.41 | 12.41 | 11.51 | 12.12 | 362,890 | +0.00(+0.00%) |
May 23, 2008 | 12.41 | 12.41 | 11.51 | 12.12 | 362,890 | +0.26(+2.22%) |
May 22, 2008 | 12.09 | 12.10 | 11.79 | 11.86 | 118,306 | -0.16(-1.30%) |
May 21, 2008 | 12.43 | 12.46 | 11.96 | 12.01 | 106,856 | -0.43(-3.47%) |
May 20, 2008 | 12.61 | 12.61 | 12.37 | 12.44 | 115,689 | -0.13(-1.04%) |
May 19, 2008 | 12.96 | 12.96 | 12.51 | 12.58 | 301,769 | +0.10(+0.80%) |
May 16, 2008 | 12.53 | 12.55 | 12.32 | 12.48 | 344,682 | -0.01(-0.10%) |
May 15, 2008 | 12.44 | 12.53 | 12.43 | 12.49 | 243,159 | +0.06(+0.45%) |
May 14, 2008 | 12.28 | 12.58 | 12.19 | 12.43 | 459,809 | +0.12(+0.96%) |
May 13, 2008 | 12.35 | 12.43 | 12.06 | 12.31 | 334,637 | -0.09(-0.76%) |
May 12, 2008 | 12.49 | 12.49 | 12.26 | 12.41 | 196,015 | +0.00(+0.00%) |
May 09, 2008 | 12.36 | 12.79 | 12.07 | 12.41 | 561,687 | -0.59(-4.57%) |
May 08, 2008 | 13.36 | 13.36 | 12.92 | 13.00 | 283,607 | -0.41(-3.08%) |
May 07, 2008 | 13.57 | 13.61 | 13.37 | 13.41 | 89,456 | -0.11(-0.83%) |
May 06, 2008 | 13.54 | 13.60 | 13.46 | 13.53 | 190,255 | -0.08(-0.55%) |
May 05, 2008 | 13.60 | 13.63 | 13.51 | 13.60 | 96,387 | +0.00(+0.00%) |
May 02, 2008 | 13.67 | 13.71 | 13.44 | 13.60 | 68,565 | +0.03(+0.18%) |
May 01, 2008 | 13.43 | 13.73 | 13.43 | 13.58 | 69,030 | -0.03(-0.18%) |
Apr 30, 2008 | 13.52 | 13.62 | 13.51 | 13.60 | 167,273 | +0.01(+0.09%) |
Apr 29, 2008 | 13.39 | 13.64 | 13.39 | 13.59 | 141,008 | -0.03(-0.18%) |
Apr 28, 2008 | 13.64 | 13.68 | 13.49 | 13.61 | 263,378 | +0.03(+0.23%) |
Apr 25, 2008 | 13.88 | 13.88 | 13.47 | 13.58 | 250,127 | -0.39(-2.78%) |
Apr 24, 2008 | 13.65 | 13.98 | 13.54 | 13.97 | 647,880 | +0.37(+2.71%) |
Apr 23, 2008 | 13.57 | 13.67 | 13.53 | 13.60 | 264,658 | +0.05(+0.37%) |
Apr 22, 2008 | 13.53 | 13.64 | 13.48 | 13.55 | 230,076 | +0.07(+0.51%) |
Apr 21, 2008 | 13.69 | 13.69 | 13.43 | 13.48 | 254,163 | -0.15(-1.10%) |
Apr 18, 2008 | 13.58 | 13.76 | 13.47 | 13.63 | 537,040 | +0.06(+0.46%) |
Apr 17, 2008 | 13.47 | 13.66 | 13.36 | 13.57 | 328,146 | +0.10(+0.74%) |
Apr 16, 2008 | 12.54 | 13.69 | 12.53 | 13.47 | 397,229 | -0.08(-0.60%) |
Apr 15, 2008 | 13.58 | 13.62 | 13.48 | 13.55 | 156,246 | -0.05(-0.37%) |
Apr 14, 2008 | 13.81 | 14.10 | 13.24 | 13.60 | 326,030 | -0.30(-2.16%) |
Apr 11, 2008 | 13.91 | 14.34 | 13.72 | 13.90 | 818,937 | -0.66(-4.51%) |
Apr 10, 2008 | 14.31 | 14.62 | 14.31 | 14.56 | 149,327 | +0.16(+1.13%) |
Apr 09, 2008 | 14.77 | 15.01 | 14.39 | 14.39 | 162,115 | -0.50(-3.36%) |
Apr 08, 2008 | 14.99 | 15.10 | 14.85 | 14.90 | 175,859 | -0.10(-0.67%) |
Apr 07, 2008 | 14.44 | 15.12 | 14.43 | 15.00 | 492,955 | +0.61(+4.26%) |
Apr 04, 2008 | 14.44 | 14.66 | 14.26 | 14.38 | 314,224 | -0.13(-0.90%) |
Apr 03, 2008 | 14.21 | 14.58 | 14.21 | 14.51 | 188,465 | +0.13(+0.91%) |
Apr 02, 2008 | 14.43 | 14.79 | 14.28 | 14.38 | 921,350 | -0.05(-0.35%) |
Apr 01, 2008 | 13.98 | 14.67 | 13.77 | 14.43 | 164,618 | +0.49(+3.50%) |
Mar 31, 2008 | 13.44 | 13.96 | 13.38 | 13.94 | 62,320 | +0.46(+3.43%) |
Mar 28, 2008 | 13.49 | 13.59 | 13.42 | 13.48 | 44,297 | +0.01(+0.05%) |
Mar 27, 2008 | 13.55 | 13.63 | 13.31 | 13.48 | 729,173 | +0.04(+0.28%) |
Mar 26, 2008 | 13.41 | 13.51 | 13.29 | 13.44 | 47,681 | +0.04(+0.33%) |
Mar 25, 2008 | 13.43 | 13.57 | 13.29 | 13.39 | 99,189 | +0.05(+0.37%) |
Mar 24, 2008 | 13.10 | 13.43 | 12.94 | 13.34 | 367,528 | +0.25(+1.91%) |
Mar 21, 2008 | 13.42 | 13.44 | 12.52 | 13.09 | 270,094 | +0.00(+0.00%) |
Mar 20, 2008 | 13.42 | 13.44 | 12.52 | 13.09 | 270,094 | -0.24(-1.78%) |
Mar 19, 2008 | 13.67 | 13.97 | 13.16 | 13.33 | 203,328 | -0.36(-2.65%) |
Mar 18, 2008 | 13.62 | 13.95 | 13.48 | 13.69 | 124,861 | +0.31(+2.29%) |
Mar 17, 2008 | 13.86 | 13.86 | 13.14 | 13.39 | 103,795 | -0.49(-3.56%) |
Mar 14, 2008 | 14.24 | 14.24 | 13.58 | 13.88 | 213,368 | -0.13(-0.94%) |
Mar 13, 2008 | 13.91 | 14.19 | 13.53 | 14.01 | 319,861 | +0.08(+0.58%) |
Mar 12, 2008 | 13.92 | 14.07 | 13.83 | 13.93 | 116,268 | +0.05(+0.36%) |
Mar 11, 2008 | 13.78 | 13.98 | 13.41 | 13.88 | 135,064 | +0.29(+2.16%) |
Mar 10, 2008 | 13.96 | 14.01 | 13.57 | 13.59 | 149,674 | -0.38(-2.69%) |
Mar 07, 2008 | 14.05 | 14.05 | 13.71 | 13.96 | 94,112 | -0.01(-0.09%) |
Mar 06, 2008 | 14.21 | 14.26 | 13.94 | 13.98 | 98,818 | -0.29(-2.02%) |
Mar 05, 2008 | 14.06 | 14.36 | 14.04 | 14.26 | 72,956 | +0.20(+1.42%) |
Mar 04, 2008 | 14.20 | 14.22 | 13.89 | 14.06 | 141,040 | -0.14(-0.97%) |