Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.67 | 14.69 | 14.47 | 14.56 | 540,752 | -0.08(-0.55%) |
May 29, 2008 | 14.34 | 14.71 | 14.34 | 14.64 | 1,141,672 | +0.23(+1.60%) |
May 28, 2008 | 14.71 | 14.71 | 14.33 | 14.41 | 582,394 | -0.19(-1.30%) |
May 27, 2008 | 14.35 | 14.63 | 14.23 | 14.60 | 1,458,754 | +0.36(+2.53%) |
May 26, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | -0.09(-0.63%) |
May 22, 2008 | 13.99 | 14.43 | 13.99 | 14.33 | 1,381,440 | +0.19(+1.34%) |
May 21, 2008 | 13.89 | 14.43 | 13.89 | 14.14 | 1,125,628 | +0.29(+2.09%) |
May 20, 2008 | 13.98 | 14.01 | 13.65 | 13.85 | 956,791 | -0.14(-1.00%) |
May 19, 2008 | 13.90 | 14.49 | 13.81 | 13.99 | 1,764,059 | +0.11(+0.79%) |
May 16, 2008 | 13.89 | 14.11 | 13.66 | 13.88 | 1,391,864 | +0.09(+0.65%) |
May 15, 2008 | 13.37 | 13.94 | 13.25 | 13.79 | 2,507,690 | +0.25(+1.85%) |
May 14, 2008 | 13.08 | 13.74 | 12.99 | 13.54 | 1,455,863 | +0.51(+3.91%) |
May 13, 2008 | 13.17 | 13.30 | 12.93 | 13.03 | 2,154,853 | -0.11(-0.84%) |
May 12, 2008 | 12.54 | 13.14 | 12.52 | 13.14 | 1,974,755 | +0.60(+4.78%) |
May 09, 2008 | 12.28 | 12.61 | 12.23 | 12.54 | 7,135,379 | +0.02(+0.16%) |
May 08, 2008 | 12.60 | 13.03 | 12.10 | 12.52 | 4,385,956 | -1.70(-11.95%) |
May 07, 2008 | 14.30 | 14.62 | 14.10 | 14.22 | 587,177 | -0.04(-0.28%) |
May 06, 2008 | 14.13 | 14.33 | 14.03 | 14.26 | 575,148 | +0.02(+0.14%) |
May 05, 2008 | 14.42 | 14.47 | 14.12 | 14.24 | 552,136 | -0.11(-0.77%) |
May 02, 2008 | 14.34 | 14.73 | 14.12 | 14.35 | 899,533 | +0.15(+1.06%) |
May 01, 2008 | 12.31 | 14.48 | 12.31 | 14.20 | 972,995 | +0.89(+6.69%) |
Apr 30, 2008 | 13.22 | 13.59 | 13.03 | 13.31 | 548,121 | +0.21(+1.60%) |
Apr 29, 2008 | 13.14 | 13.24 | 12.73 | 13.10 | 261,122 | -0.01(-0.08%) |
Apr 28, 2008 | 12.89 | 13.26 | 12.80 | 13.11 | 570,986 | +0.38(+2.99%) |
Apr 25, 2008 | 12.79 | 12.94 | 12.43 | 12.73 | 137,801 | -0.06(-0.47%) |
Apr 24, 2008 | 12.47 | 12.85 | 12.18 | 12.79 | 218,480 | +0.35(+2.81%) |
Apr 23, 2008 | 12.24 | 12.56 | 12.20 | 12.44 | 233,698 | +0.28(+2.30%) |
Apr 22, 2008 | 12.42 | 12.58 | 11.99 | 12.16 | 217,531 | -0.45(-3.57%) |
Apr 21, 2008 | 12.33 | 12.63 | 12.23 | 12.61 | 229,717 | +0.20(+1.61%) |
Apr 18, 2008 | 12.72 | 12.72 | 12.29 | 12.41 | 380,195 | -0.01(-0.08%) |
Apr 17, 2008 | 12.37 | 12.51 | 12.19 | 12.42 | 242,803 | +0.12(+0.98%) |
Apr 16, 2008 | 11.82 | 12.53 | 11.82 | 12.30 | 531,778 | +0.62(+5.31%) |
Apr 15, 2008 | 11.84 | 12.09 | 11.43 | 11.68 | 341,771 | -0.10(-0.85%) |
Apr 14, 2008 | 12.07 | 12.34 | 11.66 | 11.78 | 615,558 | -0.34(-2.81%) |
Apr 11, 2008 | 12.12 | 12.56 | 11.99 | 12.12 | 321,558 | -0.28(-2.26%) |
Apr 10, 2008 | 11.83 | 12.65 | 11.83 | 12.40 | 562,378 | +0.56(+4.73%) |
Apr 09, 2008 | 12.41 | 12.45 | 11.80 | 11.84 | 404,228 | -0.53(-4.28%) |
Apr 08, 2008 | 11.90 | 12.44 | 11.90 | 12.37 | 315,074 | +0.27(+2.23%) |
Apr 07, 2008 | 12.43 | 12.50 | 12.08 | 12.10 | 348,770 | -0.27(-2.18%) |
Apr 04, 2008 | 12.08 | 12.49 | 11.58 | 12.37 | 502,990 | +0.33(+2.74%) |
Apr 03, 2008 | 11.65 | 12.05 | 11.53 | 12.04 | 817,312 | +0.26(+2.21%) |
Apr 02, 2008 | 11.73 | 12.48 | 11.51 | 11.78 | 695,597 | +0.02(+0.17%) |
Apr 01, 2008 | 11.60 | 11.98 | 11.57 | 11.76 | 274,681 | +0.44(+3.89%) |
Mar 31, 2008 | 11.03 | 11.48 | 11.03 | 11.32 | 423,322 | +0.33(+3.00%) |
Mar 28, 2008 | 11.17 | 11.62 | 10.94 | 10.99 | 326,111 | -0.11(-0.99%) |
Mar 27, 2008 | 11.35 | 11.41 | 11.07 | 11.10 | 226,011 | -0.28(-2.46%) |
Mar 26, 2008 | 11.48 | 11.52 | 11.21 | 11.38 | 139,174 | -0.18(-1.56%) |
Mar 25, 2008 | 11.55 | 11.65 | 11.18 | 11.56 | 162,103 | -0.01(-0.09%) |
Mar 24, 2008 | 11.22 | 11.65 | 10.91 | 11.57 | 301,015 | +0.42(+3.77%) |
Mar 21, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.00(+0.00%) |
Mar 20, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.34(+3.15%) |
Mar 19, 2008 | 11.32 | 11.36 | 10.81 | 10.81 | 432,637 | -0.50(-4.42%) |
Mar 18, 2008 | 10.56 | 11.39 | 10.56 | 11.31 | 222,977 | +1.02(+9.91%) |
Mar 17, 2008 | 10.17 | 10.67 | 10.15 | 10.29 | 208,073 | -0.09(-0.87%) |
Mar 14, 2008 | 10.80 | 10.80 | 10.23 | 10.38 | 270,520 | -0.34(-3.17%) |
Mar 13, 2008 | 10.45 | 10.77 | 10.22 | 10.72 | 405,262 | +0.17(+1.61%) |
Mar 12, 2008 | 10.50 | 11.09 | 10.40 | 10.55 | 286,707 | +0.06(+0.57%) |
Mar 11, 2008 | 10.63 | 10.85 | 10.25 | 10.49 | 347,191 | +0.19(+1.84%) |
Mar 10, 2008 | 10.74 | 10.84 | 10.27 | 10.30 | 238,924 | -0.38(-3.56%) |
Mar 07, 2008 | 10.56 | 11.01 | 10.46 | 10.68 | 315,964 | -0.23(-2.11%) |
Mar 06, 2008 | 11.16 | 11.32 | 10.83 | 10.91 | 144,494 | -0.33(-2.94%) |
Mar 05, 2008 | 11.08 | 11.35 | 11.00 | 11.24 | 289,266 | +0.20(+1.81%) |
Mar 04, 2008 | 10.96 | 11.19 | 10.70 | 11.04 | 319,418 | +0.00(+0.00%) |