Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.61 | 15.01 | 14.35 | 14.95 | 264,685 | +0.29(+1.98%) |
May 29, 2008 | 14.43 | 14.70 | 14.38 | 14.66 | 231,154 | +0.23(+1.59%) |
May 28, 2008 | 14.02 | 14.56 | 14.02 | 14.43 | 262,097 | +0.45(+3.22%) |
May 27, 2008 | 14.36 | 14.49 | 13.86 | 13.98 | 324,720 | -0.33(-2.31%) |
May 26, 2008 | 14.30 | 14.46 | 13.99 | 14.31 | 223,712 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.46 | 13.99 | 14.31 | 223,712 | +0.03(+0.21%) |
May 22, 2008 | 14.79 | 14.97 | 14.24 | 14.28 | 411,043 | -0.43(-2.92%) |
May 21, 2008 | 15.06 | 15.25 | 14.70 | 14.71 | 354,204 | -0.34(-2.26%) |
May 20, 2008 | 15.40 | 15.40 | 14.88 | 15.05 | 523,831 | -0.15(-0.99%) |
May 19, 2008 | 14.86 | 15.39 | 14.80 | 15.20 | 690,596 | +0.47(+3.19%) |
May 16, 2008 | 13.84 | 14.95 | 13.70 | 14.73 | 1,503,551 | -0.23(-1.54%) |
May 15, 2008 | 15.13 | 15.17 | 14.37 | 14.96 | 530,443 | +0.02(+0.13%) |
May 14, 2008 | 15.46 | 15.47 | 14.82 | 14.94 | 432,790 | -0.46(-2.99%) |
May 13, 2008 | 15.06 | 15.41 | 14.30 | 15.40 | 466,587 | +0.51(+3.43%) |
May 12, 2008 | 14.84 | 15.09 | 14.33 | 14.89 | 604,488 | +0.42(+2.90%) |
May 09, 2008 | 13.86 | 14.48 | 13.67 | 14.47 | 404,751 | +0.74(+5.39%) |
May 08, 2008 | 13.60 | 13.91 | 13.43 | 13.73 | 312,730 | +0.23(+1.70%) |
May 07, 2008 | 13.52 | 14.06 | 13.42 | 13.50 | 405,147 | -0.03(-0.22%) |
May 06, 2008 | 13.36 | 13.56 | 13.10 | 13.53 | 534,233 | +0.29(+2.19%) |
May 05, 2008 | 13.22 | 13.25 | 12.79 | 13.24 | 318,998 | -0.04(-0.30%) |
May 02, 2008 | 12.84 | 13.49 | 12.70 | 13.28 | 525,425 | +0.47(+3.67%) |
May 01, 2008 | 13.03 | 13.04 | 12.50 | 12.81 | 366,265 | -0.21(-1.61%) |
Apr 30, 2008 | 12.87 | 13.03 | 12.74 | 13.02 | 273,066 | +0.19(+1.48%) |
Apr 29, 2008 | 12.81 | 12.90 | 12.70 | 12.83 | 225,078 | -0.07(-0.54%) |
Apr 28, 2008 | 12.92 | 13.00 | 12.78 | 12.90 | 194,291 | -0.01(-0.08%) |
Apr 25, 2008 | 13.09 | 13.19 | 12.85 | 12.91 | 238,954 | -0.01(-0.08%) |
Apr 24, 2008 | 13.20 | 13.38 | 12.89 | 12.92 | 261,270 | -0.16(-1.22%) |
Apr 23, 2008 | 13.70 | 13.70 | 13.00 | 13.08 | 277,513 | -0.47(-3.47%) |
Apr 22, 2008 | 13.01 | 13.71 | 12.93 | 13.55 | 552,059 | +0.68(+5.28%) |
Apr 21, 2008 | 12.83 | 13.19 | 12.83 | 12.87 | 239,926 | +0.05(+0.39%) |
Apr 18, 2008 | 12.93 | 12.99 | 12.70 | 12.82 | 206,171 | +0.05(+0.39%) |
Apr 17, 2008 | 13.02 | 13.06 | 12.70 | 12.77 | 186,091 | -0.23(-1.77%) |
Apr 16, 2008 | 13.00 | 13.06 | 12.80 | 13.00 | 247,306 | +0.11(+0.85%) |
Apr 15, 2008 | 12.79 | 13.09 | 12.50 | 12.89 | 262,561 | +0.18(+1.42%) |
Apr 14, 2008 | 12.95 | 13.06 | 12.71 | 12.71 | 162,083 | -0.21(-1.63%) |
Apr 11, 2008 | 12.90 | 13.20 | 12.87 | 12.92 | 368,788 | +0.09(+0.70%) |
Apr 10, 2008 | 12.82 | 13.03 | 12.75 | 12.83 | 151,928 | +0.01(+0.08%) |
Apr 09, 2008 | 12.95 | 13.16 | 12.75 | 12.82 | 271,591 | -0.07(-0.54%) |
Apr 08, 2008 | 12.70 | 12.99 | 12.62 | 12.89 | 267,592 | +0.16(+1.26%) |
Apr 07, 2008 | 12.91 | 13.08 | 12.65 | 12.73 | 242,170 | -0.15(-1.16%) |
Apr 04, 2008 | 13.31 | 13.39 | 12.75 | 12.88 | 379,660 | -0.37(-2.79%) |
Apr 03, 2008 | 13.11 | 13.35 | 13.11 | 13.25 | 131,135 | +0.04(+0.30%) |
Apr 02, 2008 | 13.00 | 13.40 | 13.00 | 13.21 | 280,810 | +0.18(+1.38%) |
Apr 01, 2008 | 13.45 | 13.55 | 12.98 | 13.03 | 242,902 | -0.33(-2.47%) |
Mar 31, 2008 | 13.12 | 13.45 | 13.00 | 13.36 | 202,542 | +0.30(+2.30%) |
Mar 28, 2008 | 13.33 | 13.39 | 12.85 | 13.06 | 315,404 | -0.07(-0.53%) |
Mar 27, 2008 | 13.26 | 13.59 | 13.10 | 13.13 | 294,409 | -0.07(-0.53%) |
Mar 26, 2008 | 13.17 | 13.60 | 12.83 | 13.20 | 576,137 | +0.10(+0.76%) |
Mar 25, 2008 | 11.88 | 13.17 | 11.75 | 13.10 | 1,634,708 | +1.23(+10.36%) |
Mar 24, 2008 | 11.86 | 12.17 | 11.77 | 11.87 | 397,728 | +0.01(+0.08%) |
Mar 21, 2008 | 12.19 | 12.33 | 11.79 | 11.86 | 617,988 | +0.00(+0.00%) |
Mar 20, 2008 | 12.19 | 12.33 | 11.79 | 11.86 | 615,488 | -0.35(-2.87%) |
Mar 19, 2008 | 13.12 | 13.80 | 12.11 | 12.21 | 230,854 | -0.91(-6.94%) |
Mar 18, 2008 | 13.01 | 13.63 | 12.56 | 13.12 | 326,487 | +0.29(+2.26%) |
Mar 17, 2008 | 13.00 | 13.25 | 12.75 | 12.83 | 205,264 | -0.50(-3.75%) |
Mar 14, 2008 | 13.67 | 13.86 | 13.07 | 13.33 | 208,050 | -0.34(-2.49%) |
Mar 13, 2008 | 13.35 | 13.86 | 13.35 | 13.67 | 138,715 | +0.11(+0.81%) |
Mar 12, 2008 | 13.62 | 13.74 | 13.34 | 13.56 | 130,241 | -0.04(-0.29%) |
Mar 11, 2008 | 13.55 | 13.74 | 13.02 | 13.60 | 163,520 | +0.35(+2.64%) |
Mar 10, 2008 | 13.88 | 14.00 | 13.02 | 13.25 | 308,910 | -0.65(-4.68%) |
Mar 07, 2008 | 13.68 | 14.04 | 13.50 | 13.90 | 189,076 | +0.05(+0.36%) |
Mar 06, 2008 | 14.35 | 14.50 | 13.82 | 13.85 | 200,222 | -0.52(-3.62%) |
Mar 05, 2008 | 14.97 | 15.06 | 14.10 | 14.37 | 290,744 | -0.43(-2.91%) |
Mar 04, 2008 | 15.05 | 15.35 | 14.47 | 14.80 | 322,935 | -0.50(-3.27%) |