Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.54 | 15.60 | 15.27 | 15.47 | 28,081 | +0.12(+0.78%) |
May 29, 2008 | 15.72 | 16.07 | 15.32 | 15.35 | 340,932 | -0.56(-3.52%) |
May 28, 2008 | 15.46 | 15.96 | 15.40 | 15.91 | 37,590 | +0.29(+1.86%) |
May 27, 2008 | 15.84 | 15.86 | 15.54 | 15.62 | 240,374 | -0.38(-2.38%) |
May 26, 2008 | 16.16 | 16.21 | 15.88 | 16.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.16 | 16.21 | 15.88 | 16.00 | 41,956 | +0.20(+1.27%) |
May 22, 2008 | 16.19 | 16.24 | 15.80 | 15.80 | 48,557 | -0.36(-2.23%) |
May 21, 2008 | 15.68 | 16.30 | 15.62 | 16.16 | 375,261 | +0.57(+3.66%) |
May 20, 2008 | 15.54 | 15.60 | 15.50 | 15.59 | 39,832 | +0.28(+1.83%) |
May 19, 2008 | 15.32 | 15.34 | 15.10 | 15.31 | 38,919 | +0.00(+0.00%) |
May 16, 2008 | 15.32 | 15.43 | 15.13 | 15.31 | 62,528 | +0.29(+1.93%) |
May 15, 2008 | 15.27 | 15.27 | 14.82 | 15.02 | 267,000 | +0.02(+0.13%) |
May 14, 2008 | 15.21 | 15.21 | 14.99 | 15.00 | 105,339 | -0.16(-1.06%) |
May 13, 2008 | 15.00 | 15.27 | 14.95 | 15.16 | 31,146 | +0.19(+1.28%) |
May 12, 2008 | 15.15 | 15.21 | 14.93 | 14.97 | 79,121 | -0.27(-1.78%) |
May 09, 2008 | 15.27 | 15.27 | 15.04 | 15.24 | 38,002 | +0.18(+1.20%) |
May 08, 2008 | 15.09 | 15.09 | 14.66 | 15.06 | 42,338 | +0.22(+1.48%) |
May 07, 2008 | 14.77 | 14.84 | 14.54 | 14.84 | 26,402 | +0.23(+1.57%) |
May 06, 2008 | 14.51 | 14.68 | 14.46 | 14.61 | 34,746 | +0.21(+1.46%) |
May 05, 2008 | 14.09 | 14.40 | 14.09 | 14.40 | 30,135 | +0.46(+3.30%) |
May 02, 2008 | 13.51 | 13.94 | 13.51 | 13.94 | 30,152 | +0.49(+3.64%) |
May 01, 2008 | 13.61 | 13.83 | 13.21 | 13.45 | 553,101 | -0.35(-2.54%) |
Apr 30, 2008 | 13.87 | 14.00 | 13.62 | 13.80 | 39,323 | -0.02(-0.14%) |
Apr 29, 2008 | 14.08 | 14.08 | 13.81 | 13.82 | 30,989 | -0.45(-3.15%) |
Apr 28, 2008 | 14.33 | 14.35 | 14.21 | 14.27 | 21,455 | +0.03(+0.21%) |
Apr 25, 2008 | 14.09 | 14.32 | 14.08 | 14.24 | 39,060 | +0.27(+1.93%) |
Apr 24, 2008 | 13.87 | 14.10 | 13.80 | 13.97 | 25,024 | -0.25(-1.76%) |
Apr 23, 2008 | 13.96 | 14.22 | 13.96 | 14.22 | 9,030 | +0.09(+0.64%) |
Apr 22, 2008 | 13.98 | 14.23 | 13.97 | 14.13 | 18,009 | +0.09(+0.64%) |
Apr 21, 2008 | 13.94 | 14.04 | 13.85 | 14.04 | 36,249 | +0.07(+0.50%) |
Apr 18, 2008 | 14.85 | 14.85 | 13.52 | 13.97 | 38,550 | +0.22(+1.60%) |
Apr 17, 2008 | 13.76 | 13.80 | 13.66 | 13.75 | 11,203 | -0.02(-0.15%) |
Apr 16, 2008 | 13.62 | 13.77 | 13.46 | 13.77 | 37,203 | +0.14(+1.03%) |
Apr 15, 2008 | 13.58 | 13.63 | 13.53 | 13.63 | 23,280 | +0.25(+1.87%) |
Apr 14, 2008 | 13.28 | 13.38 | 13.25 | 13.38 | 13,544 | +0.14(+1.06%) |
Apr 11, 2008 | 13.12 | 13.24 | 13.08 | 13.24 | 14,600 | +0.01(+0.08%) |
Apr 10, 2008 | 13.33 | 13.36 | 13.15 | 13.23 | 11,900 | -0.06(-0.45%) |
Apr 09, 2008 | 13.00 | 13.40 | 12.94 | 13.29 | 52,500 | +0.30(+2.31%) |
Apr 08, 2008 | 13.03 | 13.03 | 12.92 | 12.99 | 22,600 | -0.05(-0.38%) |
Apr 07, 2008 | 12.95 | 13.09 | 12.95 | 13.04 | 35,300 | +0.33(+2.60%) |
Apr 04, 2008 | 12.60 | 12.72 | 12.57 | 12.71 | 9,100 | +0.26(+2.08%) |
Apr 03, 2008 | 12.48 | 12.58 | 12.45 | 12.45 | 9,200 | -0.19(-1.48%) |
Apr 02, 2008 | 12.19 | 12.64 | 12.14 | 12.64 | 33,400 | +0.45(+3.66%) |
Apr 01, 2008 | 12.12 | 12.31 | 12.00 | 12.19 | 17,500 | -0.05(-0.40%) |
Mar 31, 2008 | 12.75 | 12.84 | 12.06 | 12.24 | 31,500 | -0.41(-3.24%) |
Mar 28, 2008 | 12.70 | 12.81 | 12.57 | 12.65 | 8,100 | -0.14(-1.09%) |
Mar 27, 2008 | 12.70 | 12.84 | 12.64 | 12.79 | 14,900 | +0.09(+0.71%) |
Mar 26, 2008 | 12.45 | 12.70 | 12.33 | 12.70 | 24,300 | +0.49(+4.01%) |
Mar 25, 2008 | 12.00 | 12.21 | 11.92 | 12.21 | 48,300 | +0.20(+1.66%) |
Mar 24, 2008 | 12.00 | 12.24 | 12.00 | 12.01 | 21,200 | -0.06(-0.53%) |
Mar 21, 2008 | 12.00 | 12.25 | 11.40 | 12.07 | 31,700 | +0.00(+0.00%) |
Mar 20, 2008 | 12.00 | 12.25 | 11.40 | 12.07 | 31,700 | -0.11(-0.87%) |
Mar 19, 2008 | 12.69 | 12.69 | 12.18 | 12.18 | 37,700 | -0.62(-4.84%) |
Mar 18, 2008 | 12.68 | 12.93 | 12.62 | 12.80 | 14,100 | +0.33(+2.65%) |
Mar 17, 2008 | 12.49 | 399.99 | 12.20 | 12.47 | 75,200 | -0.48(-3.71%) |
Mar 14, 2008 | 13.01 | 13.08 | 12.85 | 12.95 | 68,800 | -0.05(-0.38%) |
Mar 13, 2008 | 12.90 | 13.05 | 12.85 | 13.00 | 27,500 | +0.11(+0.85%) |
Mar 12, 2008 | 12.85 | 12.89 | 12.71 | 12.89 | 37,600 | +0.13(+1.02%) |
Mar 11, 2008 | 12.77 | 12.79 | 12.58 | 12.76 | 44,400 | +0.04(+0.32%) |
Mar 10, 2008 | 12.42 | 12.74 | 12.37 | 12.72 | 11,700 | +0.27(+2.17%) |
Mar 07, 2008 | 12.36 | 12.59 | 12.36 | 12.45 | 16,000 | -0.06(-0.48%) |
Mar 06, 2008 | 12.38 | 12.51 | 12.25 | 12.51 | 28,900 | +0.09(+0.73%) |
Mar 05, 2008 | 12.04 | 12.42 | 12.04 | 12.42 | 26,500 | +0.52(+4.40%) |
Mar 04, 2008 | 12.28 | 12.28 | 11.85 | 11.90 | 17,900 | -0.32(-2.64%) |