Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.26 | 17.72 | 17.22 | 17.51 | 501,340 | +0.26(+1.51%) |
May 29, 2008 | 16.79 | 17.36 | 16.79 | 17.25 | 434,616 | +0.38(+2.25%) |
May 28, 2008 | 16.75 | 16.94 | 16.24 | 16.87 | 327,850 | +0.25(+1.50%) |
May 27, 2008 | 16.10 | 16.73 | 16.05 | 16.62 | 274,989 | +0.29(+1.78%) |
May 26, 2008 | 16.18 | 16.57 | 16.18 | 16.33 | 327,577 | +0.00(+0.00%) |
May 23, 2008 | 16.18 | 16.57 | 16.18 | 16.33 | 327,577 | +0.01(+0.06%) |
May 22, 2008 | 16.40 | 16.52 | 16.15 | 16.32 | 470,317 | -0.06(-0.37%) |
May 21, 2008 | 16.65 | 17.09 | 16.26 | 16.38 | 452,016 | -0.22(-1.33%) |
May 20, 2008 | 16.44 | 16.82 | 16.15 | 16.60 | 461,744 | +0.05(+0.30%) |
May 19, 2008 | 16.43 | 16.99 | 16.41 | 16.55 | 523,570 | +0.10(+0.61%) |
May 16, 2008 | 17.00 | 17.15 | 16.21 | 16.45 | 783,791 | -0.55(-3.24%) |
May 15, 2008 | 16.07 | 17.15 | 15.99 | 17.00 | 1,092,904 | +0.90(+5.59%) |
May 14, 2008 | 15.30 | 16.74 | 15.28 | 16.10 | 2,753,952 | +1.85(+12.98%) |
May 13, 2008 | 13.82 | 14.29 | 13.32 | 14.25 | 553,626 | +0.52(+3.79%) |
May 12, 2008 | 13.41 | 13.92 | 13.31 | 13.73 | 976,112 | +1.04(+8.20%) |
May 09, 2008 | 12.23 | 12.69 | 12.21 | 12.69 | 1,089,499 | +0.34(+2.75%) |
May 08, 2008 | 12.40 | 12.41 | 12.26 | 12.35 | 498,848 | -0.03(-0.23%) |
May 07, 2008 | 12.45 | 12.79 | 12.00 | 12.38 | 596,287 | -0.05(-0.42%) |
May 06, 2008 | 12.25 | 12.63 | 12.13 | 12.43 | 266,675 | +0.15(+1.22%) |
May 05, 2008 | 12.35 | 12.35 | 12.05 | 12.28 | 300,360 | -0.07(-0.57%) |
May 02, 2008 | 12.68 | 12.68 | 12.30 | 12.35 | 429,055 | -0.22(-1.75%) |
May 01, 2008 | 12.32 | 12.72 | 12.30 | 12.57 | 474,405 | +0.27(+2.20%) |
Apr 30, 2008 | 12.50 | 12.50 | 12.25 | 12.30 | 411,328 | -0.15(-1.20%) |
Apr 29, 2008 | 12.50 | 12.60 | 12.29 | 12.45 | 374,274 | -0.07(-0.56%) |
Apr 28, 2008 | 12.50 | 12.72 | 12.25 | 12.52 | 431,475 | -0.01(-0.08%) |
Apr 25, 2008 | 12.59 | 12.72 | 12.40 | 12.53 | 260,993 | -0.03(-0.24%) |
Apr 24, 2008 | 12.43 | 12.75 | 12.39 | 12.56 | 173,709 | +0.13(+1.05%) |
Apr 23, 2008 | 12.19 | 12.50 | 12.13 | 12.43 | 171,192 | +0.30(+2.47%) |
Apr 22, 2008 | 12.50 | 12.59 | 12.00 | 12.13 | 181,406 | -0.45(-3.58%) |
Apr 21, 2008 | 12.27 | 12.67 | 12.23 | 12.58 | 207,199 | +0.23(+1.86%) |
Apr 18, 2008 | 12.20 | 12.64 | 12.09 | 12.35 | 235,286 | +0.42(+3.52%) |
Apr 17, 2008 | 12.09 | 12.14 | 11.83 | 11.93 | 129,636 | -0.15(-1.24%) |
Apr 16, 2008 | 12.10 | 12.22 | 11.88 | 12.08 | 245,807 | +0.09(+0.75%) |
Apr 15, 2008 | 11.93 | 12.06 | 11.77 | 11.99 | 150,886 | +0.12(+1.01%) |
Apr 14, 2008 | 11.82 | 12.05 | 11.73 | 11.87 | 157,313 | +0.00(+0.00%) |
Apr 11, 2008 | 11.92 | 12.31 | 11.82 | 11.87 | 122,851 | -0.56(-4.51%) |
Apr 10, 2008 | 12.19 | 12.54 | 12.11 | 12.43 | 246,098 | +0.26(+2.14%) |
Apr 09, 2008 | 12.53 | 12.63 | 12.04 | 12.17 | 243,677 | -0.37(-2.95%) |
Apr 08, 2008 | 12.80 | 12.85 | 12.42 | 12.54 | 486,875 | -0.39(-3.02%) |
Apr 07, 2008 | 12.76 | 13.19 | 12.65 | 12.93 | 507,052 | +0.23(+1.81%) |
Apr 04, 2008 | 11.98 | 12.75 | 11.71 | 12.70 | 645,461 | +0.75(+6.28%) |
Apr 03, 2008 | 11.15 | 12.12 | 11.10 | 11.95 | 751,699 | +0.75(+6.70%) |
Apr 02, 2008 | 11.91 | 11.91 | 10.96 | 11.20 | 854,235 | -0.69(-5.80%) |
Apr 01, 2008 | 12.50 | 12.50 | 11.35 | 11.89 | 1,589,007 | -0.51(-4.11%) |
Mar 31, 2008 | 13.08 | 13.26 | 12.37 | 12.40 | 492,827 | -0.68(-5.20%) |
Mar 28, 2008 | 13.55 | 13.56 | 13.04 | 13.08 | 811,962 | -0.46(-3.40%) |
Mar 27, 2008 | 14.49 | 14.49 | 13.51 | 13.54 | 278,334 | -0.91(-6.30%) |
Mar 26, 2008 | 14.23 | 14.51 | 13.99 | 14.45 | 225,904 | +0.06(+0.42%) |
Mar 25, 2008 | 14.59 | 14.81 | 14.16 | 14.39 | 318,534 | -0.14(-0.96%) |
Mar 24, 2008 | 13.81 | 15.06 | 13.66 | 14.53 | 324,146 | +0.76(+5.52%) |
Mar 21, 2008 | 13.89 | 13.89 | 13.50 | 13.77 | 581,602 | +0.00(+0.00%) |
Mar 20, 2008 | 13.89 | 13.89 | 13.50 | 13.77 | 581,602 | +0.03(+0.22%) |
Mar 19, 2008 | 14.33 | 14.48 | 13.50 | 13.74 | 1,437,544 | -0.44(-3.10%) |
Mar 18, 2008 | 13.83 | 14.22 | 13.56 | 14.18 | 208,615 | +0.68(+5.04%) |
Mar 17, 2008 | 13.29 | 13.67 | 13.26 | 13.50 | 242,059 | -0.12(-0.88%) |
Mar 14, 2008 | 13.96 | 13.96 | 13.45 | 13.62 | 207,094 | -0.19(-1.38%) |
Mar 13, 2008 | 13.41 | 13.99 | 13.25 | 13.81 | 201,462 | +0.22(+1.62%) |
Mar 12, 2008 | 13.23 | 13.86 | 13.23 | 13.59 | 372,474 | +0.40(+3.03%) |
Mar 11, 2008 | 13.07 | 13.28 | 12.79 | 13.19 | 192,804 | +0.55(+4.35%) |
Mar 10, 2008 | 13.51 | 13.65 | 12.59 | 12.64 | 292,924 | -0.85(-6.30%) |
Mar 07, 2008 | 13.19 | 13.76 | 13.09 | 13.49 | 278,579 | +0.23(+1.73%) |
Mar 06, 2008 | 13.49 | 13.76 | 13.21 | 13.26 | 326,438 | -0.33(-2.43%) |
Mar 05, 2008 | 13.36 | 13.90 | 13.30 | 13.59 | 464,588 | +0.32(+2.41%) |
Mar 04, 2008 | 13.58 | 13.58 | 13.05 | 13.27 | 1,153,793 | -0.44(-3.21%) |