Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.02 | 15.24 | 14.69 | 15.21 | 289,502 | +0.14(+0.93%) |
May 29, 2008 | 15.47 | 15.52 | 14.98 | 15.07 | 477,249 | -0.49(-3.15%) |
May 28, 2008 | 15.77 | 15.78 | 14.90 | 15.56 | 525,897 | -0.21(-1.33%) |
May 27, 2008 | 15.53 | 16.25 | 15.47 | 15.77 | 758,898 | +0.25(+1.61%) |
May 26, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.00(+0.00%) |
May 23, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.52(+3.47%) |
May 22, 2008 | 15.27 | 15.59 | 14.48 | 15.00 | 367,478 | +0.16(+1.08%) |
May 21, 2008 | 16.00 | 16.82 | 14.76 | 14.84 | 895,200 | -0.99(-6.25%) |
May 20, 2008 | 14.48 | 15.86 | 14.01 | 15.83 | 596,615 | +1.39(+9.63%) |
May 19, 2008 | 14.15 | 14.77 | 14.12 | 14.44 | 292,346 | +0.37(+2.63%) |
May 16, 2008 | 14.02 | 14.24 | 13.73 | 14.07 | 295,181 | +0.22(+1.59%) |
May 15, 2008 | 13.86 | 14.21 | 13.51 | 13.85 | 370,749 | +0.23(+1.69%) |
May 14, 2008 | 14.70 | 14.70 | 13.58 | 13.62 | 597,440 | -0.69(-4.82%) |
May 13, 2008 | 14.36 | 15.20 | 13.80 | 14.31 | 728,444 | +0.00(+0.00%) |
May 12, 2008 | 14.73 | 14.73 | 14.19 | 14.31 | 379,708 | -0.24(-1.65%) |
May 09, 2008 | 14.16 | 15.16 | 14.06 | 14.55 | 762,813 | +0.49(+3.49%) |
May 08, 2008 | 12.86 | 14.11 | 12.86 | 14.06 | 731,684 | +1.06(+8.15%) |
May 07, 2008 | 13.20 | 13.62 | 11.91 | 13.00 | 1,178,473 | +1.75(+15.55%) |
May 06, 2008 | 11.28 | 11.55 | 11.06 | 11.25 | 350,162 | +0.07(+0.63%) |
May 05, 2008 | 11.50 | 11.50 | 10.92 | 11.18 | 494,517 | -0.35(-3.04%) |
May 02, 2008 | 11.57 | 11.67 | 11.01 | 11.53 | 539,148 | +0.05(+0.44%) |
May 01, 2008 | 11.53 | 11.70 | 11.25 | 11.48 | 527,464 | -0.11(-0.95%) |
Apr 30, 2008 | 11.79 | 12.19 | 11.53 | 11.59 | 377,898 | -0.14(-1.19%) |
Apr 29, 2008 | 12.48 | 12.57 | 11.69 | 11.73 | 488,278 | -0.81(-6.46%) |
Apr 28, 2008 | 12.46 | 12.99 | 12.46 | 12.54 | 289,807 | -0.42(-3.24%) |
Apr 25, 2008 | 12.68 | 13.00 | 12.59 | 12.96 | 307,457 | +0.40(+3.18%) |
Apr 24, 2008 | 12.45 | 12.95 | 12.29 | 12.56 | 425,680 | +0.04(+0.32%) |
Apr 23, 2008 | 12.61 | 12.61 | 12.35 | 12.52 | 198,006 | -0.08(-0.63%) |
Apr 22, 2008 | 12.16 | 12.63 | 12.04 | 12.60 | 323,302 | +0.32(+2.61%) |
Apr 21, 2008 | 12.96 | 12.96 | 12.18 | 12.28 | 307,619 | -0.60(-4.66%) |
Apr 18, 2008 | 12.38 | 13.05 | 12.32 | 12.88 | 350,987 | +0.54(+4.38%) |
Apr 17, 2008 | 11.75 | 12.39 | 11.74 | 12.34 | 381,396 | +0.73(+6.29%) |
Apr 16, 2008 | 11.68 | 11.90 | 11.52 | 11.61 | 197,624 | +0.07(+0.61%) |
Apr 15, 2008 | 11.21 | 11.61 | 11.21 | 11.54 | 299,974 | +0.29(+2.58%) |
Apr 14, 2008 | 11.08 | 11.35 | 11.05 | 11.25 | 244,818 | +0.16(+1.44%) |
Apr 11, 2008 | 11.08 | 11.15 | 11.00 | 11.09 | 212,100 | -0.09(-0.81%) |
Apr 10, 2008 | 10.90 | 11.21 | 10.77 | 11.18 | 311,758 | +0.32(+2.95%) |
Apr 09, 2008 | 11.37 | 11.41 | 10.74 | 10.86 | 397,586 | -0.41(-3.64%) |
Apr 08, 2008 | 11.09 | 11.36 | 11.09 | 11.27 | 124,182 | +0.08(+0.71%) |
Apr 07, 2008 | 11.22 | 11.27 | 11.01 | 11.19 | 197,418 | +0.04(+0.36%) |
Apr 04, 2008 | 11.28 | 11.40 | 10.92 | 11.15 | 184,805 | -0.15(-1.33%) |
Apr 03, 2008 | 11.25 | 11.45 | 11.25 | 11.30 | 170,837 | +0.01(+0.09%) |
Apr 02, 2008 | 10.76 | 11.29 | 10.73 | 11.29 | 303,090 | +0.46(+4.25%) |
Apr 01, 2008 | 10.77 | 10.86 | 10.43 | 10.83 | 163,066 | +0.23(+2.17%) |
Mar 31, 2008 | 11.18 | 11.18 | 10.16 | 10.60 | 579,289 | -0.45(-4.07%) |
Mar 28, 2008 | 11.03 | 11.39 | 11.00 | 11.05 | 124,969 | -0.16(-1.43%) |
Mar 27, 2008 | 11.45 | 11.59 | 11.20 | 11.21 | 147,922 | -0.23(-2.01%) |
Mar 26, 2008 | 10.51 | 11.85 | 10.34 | 11.44 | 518,775 | +0.99(+9.47%) |
Mar 25, 2008 | 10.65 | 11.00 | 10.20 | 10.45 | 601,433 | -0.14(-1.32%) |
Mar 24, 2008 | 10.51 | 11.05 | 10.43 | 10.59 | 293,538 | +0.03(+0.28%) |
Mar 21, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | +0.00(+0.00%) |
Mar 20, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | -0.22(-2.04%) |
Mar 19, 2008 | 11.23 | 11.37 | 10.76 | 10.78 | 311,412 | -0.60(-5.27%) |
Mar 18, 2008 | 11.79 | 11.95 | 11.07 | 11.38 | 560,374 | -0.43(-3.64%) |
Mar 17, 2008 | 12.46 | 12.47 | 11.81 | 11.81 | 238,662 | -0.99(-7.73%) |
Mar 14, 2008 | 13.30 | 13.33 | 12.20 | 12.80 | 576,171 | -0.50(-3.76%) |
Mar 13, 2008 | 11.90 | 13.40 | 11.43 | 13.30 | 873,978 | +1.10(+9.02%) |
Mar 12, 2008 | 13.57 | 13.95 | 10.51 | 12.20 | 1,847,459 | -1.94(-13.72%) |
Mar 11, 2008 | 14.05 | 14.33 | 13.71 | 14.14 | 346,021 | +0.46(+3.36%) |
Mar 10, 2008 | 14.00 | 14.11 | 13.62 | 13.68 | 137,408 | -0.18(-1.30%) |
Mar 07, 2008 | 13.80 | 14.25 | 13.78 | 13.86 | 123,980 | -0.26(-1.84%) |
Mar 06, 2008 | 14.41 | 14.79 | 14.08 | 14.12 | 227,637 | -0.31(-2.15%) |
Mar 05, 2008 | 14.07 | 14.43 | 13.99 | 14.43 | 150,458 | +0.41(+2.92%) |
Mar 04, 2008 | 13.98 | 14.09 | 13.74 | 14.02 | 127,693 | -0.09(-0.64%) |