Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.96 | 13.20 | 13.08 | 13.20 | 6,800 | +0.24(+1.86%) |
May 29, 2008 | 12.96 | 13.30 | 12.96 | 12.96 | 3,400 | -0.58(-4.30%) |
May 28, 2008 | 13.54 | 13.70 | 13.48 | 13.54 | 6,500 | -0.19(-1.38%) |
May 27, 2008 | 14.18 | 14.06 | 13.61 | 13.73 | 9,150 | -0.45(-3.17%) |
May 26, 2008 | 14.18 | 14.48 | 14.15 | 14.18 | 8,800 | +0.00(+0.00%) |
May 23, 2008 | 14.18 | 14.48 | 14.15 | 14.18 | 8,800 | -0.01(-0.10%) |
May 22, 2008 | 14.19 | 14.74 | 14.19 | 14.19 | 5,700 | -0.31(-2.13%) |
May 21, 2008 | 14.50 | 15.45 | 14.50 | 14.50 | 3,740 | -0.90(-5.85%) |
May 20, 2008 | 15.40 | 16.27 | 15.40 | 15.40 | 13,150 | -1.41(-8.37%) |
May 19, 2008 | 16.40 | 16.81 | 16.18 | 16.81 | 2,965 | +0.41(+2.50%) |
May 16, 2008 | 16.40 | 16.54 | 16.39 | 16.40 | 5,200 | +0.11(+0.65%) |
May 15, 2008 | 16.29 | 16.76 | 16.29 | 16.29 | 1,800 | -0.16(-0.96%) |
May 14, 2008 | 16.45 | 16.56 | 16.39 | 16.45 | 2,900 | +0.29(+1.81%) |
May 13, 2008 | 16.16 | 16.50 | 16.15 | 16.16 | 6,100 | -0.05(-0.30%) |
May 12, 2008 | 16.21 | 16.39 | 16.21 | 16.21 | 3,600 | -0.45(-2.68%) |
May 09, 2008 | 15.67 | 16.66 | 15.87 | 16.66 | 5,100 | +0.99(+6.29%) |
May 08, 2008 | 15.67 | 16.40 | 15.67 | 15.67 | 32,660 | -1.04(-6.24%) |
May 07, 2008 | 16.71 | 17.00 | 16.32 | 16.71 | 5,100 | +0.66(+4.08%) |
May 06, 2008 | 16.06 | 16.06 | 14.41 | 16.06 | 7,750 | +1.61(+11.13%) |
May 05, 2008 | 14.45 | 14.76 | 14.05 | 14.45 | 9,280 | +0.20(+1.40%) |
May 02, 2008 | 14.10 | 14.61 | 14.21 | 14.25 | 3,400 | +0.15(+1.05%) |
May 01, 2008 | 14.10 | 15.44 | 13.60 | 14.10 | 10,380 | -1.10(-7.22%) |
Apr 30, 2008 | 15.20 | 18.00 | 12.67 | 15.20 | 40,050 | +2.54(+20.10%) |
Apr 29, 2008 | 12.66 | 12.84 | 12.43 | 12.66 | 3,000 | +0.01(+0.05%) |
Apr 28, 2008 | 12.65 | 13.04 | 12.65 | 12.65 | 17,890 | -0.29(-2.24%) |
Apr 25, 2008 | 13.10 | 13.18 | 12.85 | 12.94 | 3,980 | -0.16(-1.23%) |
Apr 24, 2008 | 13.10 | 13.10 | 12.88 | 13.10 | 7,000 | -0.02(-0.18%) |
Apr 23, 2008 | 13.12 | 13.37 | 13.09 | 13.12 | 3,970 | -0.82(-5.89%) |
Apr 22, 2008 | 13.95 | 14.30 | 13.79 | 13.95 | 3,900 | -0.25(-1.79%) |
Apr 21, 2008 | 14.20 | 14.65 | 14.14 | 14.20 | 8,750 | -0.19(-1.29%) |
Apr 18, 2008 | 14.39 | 14.69 | 14.39 | 14.39 | 1,450 | +0.36(+2.53%) |
Apr 17, 2008 | 14.03 | 14.21 | 13.70 | 14.03 | 9,225 | +0.33(+2.41%) |
Apr 16, 2008 | 13.70 | 13.70 | 13.21 | 13.70 | 9,000 | +0.71(+5.47%) |
Apr 15, 2008 | 12.99 | 12.99 | 12.73 | 12.99 | 6,250 | +0.24(+1.88%) |
Apr 14, 2008 | 12.10 | 12.87 | 12.43 | 12.75 | 10,800 | +0.65(+5.38%) |
Apr 11, 2008 | 12.65 | 12.53 | 12.10 | 12.10 | 8,176 | -0.55(-4.36%) |
Apr 10, 2008 | 12.65 | 13.28 | 12.58 | 12.65 | 12,525 | -0.65(-4.88%) |
Apr 09, 2008 | 13.30 | 13.55 | 13.30 | 13.30 | 5,250 | -0.63(-4.56%) |
Apr 08, 2008 | 14.10 | 14.09 | 13.90 | 13.94 | 14,700 | -0.16(-1.17%) |
Apr 07, 2008 | 14.10 | 14.61 | 14.09 | 14.10 | 15,500 | -0.11(-0.74%) |
Apr 04, 2008 | 14.21 | 14.42 | 14.21 | 14.21 | 6,200 | -0.27(-1.86%) |
Apr 03, 2008 | 14.47 | 14.60 | 14.09 | 14.47 | 11,882 | +1.17(+8.77%) |
Apr 02, 2008 | 13.02 | 13.76 | 13.14 | 13.31 | 25,600 | +0.29(+2.21%) |
Apr 01, 2008 | 12.78 | 13.17 | 13.02 | 13.02 | 11,900 | +0.24(+1.88%) |
Mar 31, 2008 | 12.78 | 13.19 | 12.29 | 12.78 | 31,300 | +0.18(+1.45%) |
Mar 28, 2008 | 12.99 | 12.85 | 12.57 | 12.60 | 2,975 | -0.39(-3.03%) |
Mar 27, 2008 | 12.04 | 13.55 | 12.20 | 12.99 | 17,400 | +0.95(+7.89%) |
Mar 26, 2008 | 12.00 | 12.18 | 11.64 | 12.04 | 7,300 | -0.26(-2.11%) |
Mar 25, 2008 | 2.000 | 12.30 | 12.30 | 12.30 | 100 | +0.00(+0.00%) |
Mar 24, 2008 | 11.69 | 12.46 | 11.38 | 12.30 | 32,690 | +0.61(+5.18%) |
Mar 21, 2008 | 11.69 | 11.92 | 11.11 | 11.69 | 53,428 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 11.92 | 11.11 | 11.69 | 53,428 | -0.51(-4.15%) |
Mar 19, 2008 | 12.20 | 13.01 | 11.99 | 12.20 | 70,125 | -1.08(-8.13%) |
Mar 18, 2008 | 14.48 | 14.69 | 12.95 | 13.28 | 24,702 | -1.20(-8.31%) |
Mar 17, 2008 | 14.48 | 16.00 | 14.10 | 14.48 | 65,358 | -1.68(-10.42%) |
Mar 14, 2008 | 17.08 | 17.12 | 16.17 | 16.17 | 22,953 | -0.91(-5.34%) |
Mar 13, 2008 | 17.34 | 17.37 | 16.79 | 17.08 | 20,400 | -0.26(-1.50%) |
Mar 12, 2008 | 17.34 | 17.48 | 17.10 | 17.34 | 11,685 | +0.06(+0.34%) |
Mar 11, 2008 | 17.28 | 17.44 | 16.68 | 17.28 | 10,750 | +0.43(+2.56%) |
Mar 10, 2008 | 16.85 | 17.25 | 16.67 | 16.85 | 7,365 | -0.64(-3.63%) |
Mar 07, 2008 | 17.49 | 17.93 | 17.25 | 17.49 | 8,469 | -0.56(-3.10%) |
Mar 06, 2008 | 18.82 | 18.90 | 17.70 | 18.04 | 28,144 | -0.77(-4.11%) |
Mar 05, 2008 | 18.78 | 19.30 | 18.78 | 18.82 | 8,525 | +0.04(+0.23%) |
Mar 04, 2008 | 18.78 | 19.31 | 18.75 | 18.78 | 1,900 | -0.80(-4.09%) |