Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.99 | 13.20 | 12.96 | 13.04 | 46,140 | +0.04(+0.31%) |
May 29, 2008 | 13.39 | 13.39 | 12.79 | 13.00 | 155,704 | -0.40(-2.99%) |
May 28, 2008 | 13.64 | 13.64 | 13.35 | 13.40 | 106,360 | -0.26(-1.90%) |
May 27, 2008 | 13.96 | 13.96 | 13.36 | 13.66 | 152,795 | -0.45(-3.19%) |
May 26, 2008 | 14.07 | 14.25 | 13.95 | 14.11 | 26,791 | +0.15(+1.07%) |
May 23, 2008 | 14.14 | 14.34 | 13.96 | 13.96 | 118,709 | -0.11(-0.78%) |
May 22, 2008 | 14.46 | 14.69 | 13.95 | 14.07 | 100,922 | -0.39(-2.70%) |
May 21, 2008 | 15.40 | 15.40 | 14.07 | 14.46 | 198,467 | -0.87(-5.68%) |
May 20, 2008 | 16.11 | 16.11 | 15.25 | 15.33 | 136,773 | -1.06(-6.47%) |
May 19, 2008 | 16.50 | 16.50 | 16.30 | 16.39 | 61,900 | +0.00(+0.00%) |
May 16, 2008 | 16.50 | 16.50 | 16.30 | 16.39 | 61,900 | +0.11(+0.68%) |
May 15, 2008 | 16.75 | 16.75 | 16.20 | 16.28 | 55,315 | -0.22(-1.33%) |
May 14, 2008 | 16.40 | 16.68 | 16.38 | 16.50 | 109,002 | +0.27(+1.66%) |
May 13, 2008 | 16.25 | 16.76 | 15.85 | 16.23 | 47,790 | +0.05(+0.31%) |
May 12, 2008 | 16.45 | 16.60 | 16.10 | 16.18 | 62,160 | -0.34(-2.06%) |
May 09, 2008 | 16.00 | 16.89 | 15.36 | 16.52 | 146,158 | +0.56(+3.51%) |
May 08, 2008 | 16.54 | 16.69 | 15.90 | 15.96 | 146,768 | -0.77(-4.60%) |
May 07, 2008 | 16.44 | 17.14 | 16.05 | 16.73 | 182,299 | +0.68(+4.24%) |
May 06, 2008 | 14.68 | 16.09 | 14.32 | 16.05 | 158,525 | +1.60(+11.07%) |
May 05, 2008 | 14.31 | 14.93 | 14.31 | 14.45 | 76,526 | -0.08(-0.55%) |
May 02, 2008 | 14.51 | 14.95 | 14.53 | 14.53 | 74,573 | +0.36(+2.54%) |
May 01, 2008 | 15.62 | 15.90 | 14.17 | 14.17 | 306,383 | -1.11(-7.26%) |
Apr 30, 2008 | 12.75 | 15.44 | 12.65 | 15.28 | 326,766 | +2.49(+19.47%) |
Apr 29, 2008 | 13.00 | 13.14 | 12.48 | 12.79 | 121,900 | -0.23(-1.77%) |
Apr 28, 2008 | 13.05 | 13.22 | 12.65 | 13.02 | 91,695 | -0.14(-1.06%) |
Apr 25, 2008 | 13.36 | 13.45 | 13.06 | 13.16 | 30,178 | -0.15(-1.13%) |
Apr 24, 2008 | 13.56 | 13.56 | 13.02 | 13.31 | 182,199 | -0.25(-1.84%) |
Apr 23, 2008 | 13.71 | 13.71 | 13.08 | 13.56 | 117,752 | -0.37(-2.66%) |
Apr 22, 2008 | 14.49 | 14.49 | 13.80 | 13.93 | 121,445 | -0.45(-3.13%) |
Apr 21, 2008 | 14.65 | 14.72 | 14.20 | 14.38 | 82,073 | -0.06(-0.42%) |
Apr 18, 2008 | 14.64 | 14.83 | 14.40 | 14.44 | 127,853 | +0.12(+0.84%) |
Apr 17, 2008 | 13.71 | 14.36 | 13.71 | 14.32 | 134,600 | +0.61(+4.45%) |
Apr 16, 2008 | 13.17 | 13.71 | 13.17 | 13.71 | 102,545 | +0.56(+4.26%) |
Apr 15, 2008 | 13.00 | 13.37 | 13.00 | 13.15 | 94,396 | +0.15(+1.15%) |
Apr 14, 2008 | 12.75 | 13.13 | 12.67 | 13.00 | 64,590 | +0.33(+2.60%) |
Apr 11, 2008 | 12.76 | 12.86 | 12.37 | 12.67 | 153,633 | -0.29(-2.24%) |
Apr 10, 2008 | 13.40 | 13.59 | 12.74 | 12.96 | 130,351 | -0.49(-3.64%) |
Apr 09, 2008 | 13.98 | 13.98 | 13.42 | 13.45 | 95,995 | -0.62(-4.41%) |
Apr 08, 2008 | 14.22 | 14.40 | 14.05 | 14.07 | 78,603 | -0.15(-1.05%) |
Apr 07, 2008 | 14.73 | 14.73 | 14.16 | 14.22 | 75,265 | -0.14(-0.97%) |
Apr 04, 2008 | 14.60 | 14.60 | 14.19 | 14.36 | 92,232 | -0.15(-1.03%) |
Apr 03, 2008 | 13.78 | 14.77 | 13.70 | 14.51 | 216,116 | +0.86(+6.30%) |
Apr 02, 2008 | 13.44 | 13.96 | 13.35 | 13.65 | 117,958 | +0.24(+1.79%) |
Apr 01, 2008 | 13.53 | 13.75 | 13.24 | 13.41 | 97,945 | -0.22(-1.61%) |
Mar 31, 2008 | 12.61 | 13.66 | 12.60 | 13.63 | 275,817 | +0.77(+5.99%) |
Mar 28, 2008 | 13.48 | 13.48 | 12.70 | 12.86 | 97,864 | -0.44(-3.31%) |
Mar 27, 2008 | 12.44 | 13.77 | 12.26 | 13.30 | 166,680 | +1.08(+8.84%) |
Mar 26, 2008 | 12.36 | 12.36 | 11.70 | 12.22 | 196,034 | +0.07(+0.58%) |
Mar 25, 2008 | 12.75 | 12.75 | 12.11 | 12.15 | 172,728 | -0.30(-2.41%) |
Mar 24, 2008 | 11.72 | 13.07 | 11.70 | 12.45 | 221,699 | +0.35(+2.89%) |
Mar 21, 2008 | 12.00 | 12.22 | 11.40 | 12.10 | 334,457 | +0.00(+0.00%) |
Mar 20, 2008 | 12.00 | 12.22 | 11.40 | 12.10 | 334,457 | -0.19(-1.55%) |
Mar 19, 2008 | 12.75 | 13.08 | 12.00 | 12.29 | 480,048 | -1.10(-8.22%) |
Mar 18, 2008 | 14.50 | 14.63 | 12.66 | 13.39 | 323,593 | -1.10(-7.59%) |
Mar 17, 2008 | 14.13 | 15.25 | 14.01 | 14.49 | 387,342 | -1.51(-9.44%) |
Mar 14, 2008 | 16.94 | 17.29 | 15.81 | 16.00 | 233,671 | -0.94(-5.55%) |
Mar 13, 2008 | 17.08 | 17.08 | 16.51 | 16.94 | 109,495 | -0.14(-0.82%) |
Mar 12, 2008 | 17.41 | 17.44 | 16.90 | 17.08 | 71,602 | -0.27(-1.56%) |
Mar 11, 2008 | 17.25 | 17.75 | 16.63 | 17.35 | 75,069 | +0.56(+3.34%) |
Mar 10, 2008 | 17.12 | 17.13 | 16.62 | 16.79 | 121,079 | -0.40(-2.33%) |
Mar 07, 2008 | 17.64 | 17.64 | 16.89 | 17.19 | 151,318 | -0.60(-3.37%) |
Mar 06, 2008 | 18.63 | 18.70 | 17.44 | 17.79 | 179,962 | -0.91(-4.87%) |
Mar 05, 2008 | 19.03 | 19.21 | 18.50 | 18.70 | 51,895 | -0.10(-0.53%) |
Mar 04, 2008 | 19.40 | 19.40 | 18.53 | 18.80 | 91,748 | -0.70(-3.59%) |