Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.35 | 13.35 | 13.00 | 13.22 | 480,055 | -0.11(-0.81%) |
May 29, 2008 | 13.10 | 13.54 | 13.04 | 13.33 | 261,075 | +0.20(+1.55%) |
May 28, 2008 | 13.36 | 13.36 | 12.88 | 13.12 | 432,922 | -0.21(-1.58%) |
May 27, 2008 | 12.70 | 13.34 | 12.70 | 13.34 | 637,509 | +0.62(+4.86%) |
May 26, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | -0.17(-1.29%) |
May 22, 2008 | 12.61 | 13.04 | 12.53 | 12.88 | 487,605 | +0.32(+2.54%) |
May 21, 2008 | 12.81 | 12.94 | 12.46 | 12.56 | 625,148 | -0.23(-1.79%) |
May 20, 2008 | 12.96 | 13.05 | 12.71 | 12.79 | 643,380 | -0.25(-1.91%) |
May 19, 2008 | 13.05 | 13.28 | 12.95 | 13.04 | 438,689 | -0.06(-0.49%) |
May 16, 2008 | 13.21 | 13.21 | 12.97 | 13.11 | 529,095 | -0.04(-0.34%) |
May 15, 2008 | 13.26 | 13.26 | 12.83 | 13.15 | 327,723 | -0.13(-1.01%) |
May 14, 2008 | 13.27 | 13.51 | 13.25 | 13.28 | 337,339 | +0.06(+0.43%) |
May 13, 2008 | 13.37 | 13.41 | 13.12 | 13.23 | 261,175 | -0.14(-1.05%) |
May 12, 2008 | 13.07 | 13.49 | 13.06 | 13.37 | 333,907 | +0.34(+2.64%) |
May 09, 2008 | 12.93 | 13.27 | 12.85 | 13.02 | 404,601 | -0.01(-0.10%) |
May 08, 2008 | 13.25 | 13.54 | 12.93 | 13.04 | 364,820 | -0.18(-1.40%) |
May 07, 2008 | 13.70 | 13.78 | 13.17 | 13.22 | 552,297 | -0.43(-3.17%) |
May 06, 2008 | 13.42 | 13.83 | 13.37 | 13.65 | 680,768 | +0.12(+0.89%) |
May 05, 2008 | 13.70 | 13.78 | 13.40 | 13.53 | 462,406 | -0.15(-1.12%) |
May 02, 2008 | 14.02 | 14.28 | 13.55 | 13.69 | 1,100,745 | -0.20(-1.42%) |
May 01, 2008 | 13.09 | 14.02 | 13.09 | 13.88 | 933,043 | +0.76(+5.83%) |
Apr 30, 2008 | 13.01 | 13.23 | 13.00 | 13.12 | 930,984 | +0.16(+1.23%) |
Apr 29, 2008 | 12.97 | 13.07 | 12.82 | 12.96 | 454,518 | -0.06(-0.49%) |
Apr 28, 2008 | 13.15 | 13.15 | 12.77 | 13.02 | 714,288 | -0.17(-1.31%) |
Apr 25, 2008 | 12.58 | 13.35 | 12.58 | 13.20 | 1,043,384 | +0.61(+4.81%) |
Apr 24, 2008 | 12.37 | 12.71 | 12.14 | 12.59 | 779,179 | +0.25(+2.07%) |
Apr 23, 2008 | 12.40 | 12.47 | 12.24 | 12.33 | 1,068,720 | -0.01(-0.10%) |
Apr 22, 2008 | 12.37 | 12.52 | 12.11 | 12.35 | 822,106 | -0.11(-0.87%) |
Apr 21, 2008 | 12.67 | 12.67 | 12.32 | 12.46 | 366,081 | -0.29(-2.25%) |
Apr 18, 2008 | 12.60 | 13.02 | 12.52 | 12.74 | 669,069 | +0.37(+2.99%) |
Apr 17, 2008 | 12.25 | 12.43 | 12.10 | 12.37 | 896,910 | +0.09(+0.73%) |
Apr 16, 2008 | 11.96 | 12.39 | 11.88 | 12.28 | 597,669 | +0.46(+3.88%) |
Apr 15, 2008 | 11.47 | 11.85 | 11.47 | 11.82 | 477,720 | +0.38(+3.34%) |
Apr 14, 2008 | 11.57 | 11.73 | 11.33 | 11.44 | 681,301 | -0.15(-1.32%) |
Apr 11, 2008 | 11.57 | 11.91 | 11.56 | 11.60 | 647,706 | -0.26(-2.20%) |
Apr 10, 2008 | 11.79 | 12.04 | 11.58 | 11.86 | 427,797 | +0.04(+0.32%) |
Apr 09, 2008 | 12.12 | 12.17 | 11.72 | 11.82 | 501,420 | -0.31(-2.52%) |
Apr 08, 2008 | 12.25 | 12.28 | 11.94 | 12.12 | 669,767 | -0.20(-1.60%) |
Apr 07, 2008 | 12.49 | 12.60 | 12.24 | 12.32 | 308,996 | -0.06(-0.46%) |
Apr 04, 2008 | 12.67 | 12.76 | 12.30 | 12.38 | 519,569 | -0.43(-3.38%) |
Apr 03, 2008 | 12.63 | 12.88 | 12.51 | 12.81 | 488,277 | +0.10(+0.75%) |
Apr 02, 2008 | 12.54 | 12.83 | 12.42 | 12.72 | 393,282 | +0.15(+1.17%) |
Apr 01, 2008 | 12.44 | 12.69 | 12.38 | 12.57 | 514,417 | +0.35(+2.87%) |
Mar 31, 2008 | 11.87 | 12.45 | 11.85 | 12.22 | 482,667 | +0.36(+3.07%) |
Mar 28, 2008 | 12.21 | 12.35 | 11.85 | 11.86 | 364,992 | -0.34(-2.77%) |
Mar 27, 2008 | 12.51 | 12.61 | 12.09 | 12.19 | 593,700 | -0.26(-2.10%) |
Mar 26, 2008 | 12.77 | 12.78 | 12.35 | 12.46 | 756,957 | -0.41(-3.17%) |
Mar 25, 2008 | 13.03 | 13.11 | 12.74 | 12.86 | 883,366 | -0.19(-1.46%) |
Mar 24, 2008 | 12.90 | 13.38 | 12.69 | 13.05 | 598,447 | +0.17(+1.34%) |
Mar 21, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.61(+4.93%) |
Mar 19, 2008 | 12.61 | 12.90 | 12.27 | 12.28 | 940,826 | -0.22(-1.74%) |
Mar 18, 2008 | 12.40 | 12.54 | 11.98 | 12.49 | 1,176,785 | +0.34(+2.78%) |
Mar 17, 2008 | 11.69 | 12.35 | 11.69 | 12.16 | 1,052,155 | +0.10(+0.85%) |
Mar 14, 2008 | 12.11 | 12.39 | 11.51 | 12.05 | 1,005,350 | -0.10(-0.79%) |
Mar 13, 2008 | 11.81 | 12.19 | 11.51 | 12.15 | 1,059,534 | +0.16(+1.33%) |
Mar 12, 2008 | 12.25 | 12.56 | 11.98 | 11.99 | 1,648,846 | -0.24(-1.98%) |
Mar 11, 2008 | 11.68 | 12.25 | 11.68 | 12.23 | 1,335,226 | +0.85(+7.51%) |
Mar 10, 2008 | 11.04 | 11.43 | 11.04 | 11.38 | 1,409,363 | +0.40(+3.66%) |
Mar 07, 2008 | 10.45 | 11.12 | 10.45 | 10.98 | 604,241 | +0.41(+3.92%) |
Mar 06, 2008 | 10.73 | 10.80 | 10.54 | 10.56 | 444,672 | -0.17(-1.55%) |
Mar 05, 2008 | 11.03 | 11.21 | 10.69 | 10.73 | 529,699 | -0.23(-2.09%) |
Mar 04, 2008 | 10.88 | 11.14 | 10.60 | 10.96 | 606,800 | -0.06(-0.58%) |