Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.83 | 12.86 | 12.55 | 12.68 | 597,152 | -0.11(-0.86%) |
May 29, 2008 | 12.73 | 12.89 | 12.71 | 12.79 | 220,475 | -0.01(-0.07%) |
May 28, 2008 | 12.88 | 12.88 | 12.61 | 12.80 | 148,100 | +0.01(+0.07%) |
May 27, 2008 | 12.60 | 12.84 | 12.23 | 12.79 | 318,175 | +0.15(+1.16%) |
May 26, 2008 | 12.49 | 12.83 | 12.49 | 12.64 | 158,288 | +0.00(+0.00%) |
May 23, 2008 | 12.49 | 12.83 | 12.49 | 12.64 | 158,288 | +0.07(+0.58%) |
May 22, 2008 | 12.32 | 12.86 | 12.32 | 12.57 | 216,190 | +0.22(+1.78%) |
May 21, 2008 | 12.69 | 12.86 | 12.26 | 12.35 | 296,712 | -0.39(-3.09%) |
May 20, 2008 | 12.85 | 12.86 | 12.27 | 12.74 | 173,463 | -0.14(-1.07%) |
May 19, 2008 | 12.90 | 13.22 | 12.76 | 12.88 | 121,983 | -0.05(-0.35%) |
May 16, 2008 | 13.23 | 13.23 | 12.19 | 12.93 | 218,613 | -0.28(-2.15%) |
May 15, 2008 | 13.02 | 13.37 | 12.88 | 13.21 | 96,112 | +0.23(+1.76%) |
May 14, 2008 | 12.87 | 13.14 | 12.62 | 12.98 | 124,299 | +0.16(+1.21%) |
May 13, 2008 | 12.51 | 13.05 | 12.51 | 12.83 | 290,638 | +0.17(+1.37%) |
May 12, 2008 | 12.46 | 12.82 | 12.26 | 12.65 | 385,054 | +0.26(+2.07%) |
May 09, 2008 | 12.42 | 12.62 | 12.24 | 12.40 | 174,129 | -0.11(-0.88%) |
May 08, 2008 | 13.05 | 13.10 | 12.19 | 12.51 | 456,165 | -0.54(-4.14%) |
May 07, 2008 | 12.73 | 13.13 | 12.69 | 13.05 | 246,098 | +0.27(+2.08%) |
May 06, 2008 | 12.52 | 12.85 | 12.41 | 12.78 | 425,473 | +0.27(+2.12%) |
May 05, 2008 | 12.52 | 12.62 | 12.21 | 12.52 | 237,813 | +0.17(+1.41%) |
May 02, 2008 | 12.50 | 12.58 | 12.21 | 12.34 | 198,592 | -0.11(-0.88%) |
May 01, 2008 | 12.15 | 12.50 | 11.97 | 12.45 | 154,870 | +0.33(+2.72%) |
Apr 30, 2008 | 11.96 | 12.17 | 11.51 | 12.12 | 255,505 | +0.23(+1.92%) |
Apr 29, 2008 | 11.88 | 12.02 | 11.56 | 11.89 | 292,652 | +0.28(+2.44%) |
Apr 28, 2008 | 12.57 | 12.57 | 11.47 | 11.61 | 438,463 | -1.17(-9.17%) |
Apr 25, 2008 | 12.80 | 12.94 | 12.43 | 12.78 | 214,260 | +0.14(+1.09%) |
Apr 24, 2008 | 13.32 | 13.63 | 11.65 | 12.64 | 696,215 | -3.16(-19.99%) |
Apr 23, 2008 | 15.77 | 16.05 | 15.55 | 15.80 | 87,568 | +0.07(+0.47%) |
Apr 22, 2008 | 15.96 | 16.12 | 15.55 | 15.73 | 67,261 | -0.34(-2.11%) |
Apr 21, 2008 | 16.09 | 16.20 | 15.96 | 16.07 | 92,327 | -0.19(-1.18%) |
Apr 18, 2008 | 15.81 | 16.42 | 15.80 | 16.26 | 87,730 | +0.73(+4.72%) |
Apr 17, 2008 | 15.33 | 15.60 | 15.12 | 15.53 | 64,383 | +0.16(+1.01%) |
Apr 16, 2008 | 15.11 | 15.50 | 14.98 | 15.37 | 82,164 | +0.38(+2.57%) |
Apr 15, 2008 | 15.77 | 16.04 | 14.87 | 14.99 | 146,235 | -0.73(-4.66%) |
Apr 14, 2008 | 15.92 | 15.99 | 15.67 | 15.72 | 72,399 | -0.20(-1.27%) |
Apr 11, 2008 | 15.89 | 16.50 | 15.88 | 15.92 | 121,090 | -0.33(-2.03%) |
Apr 10, 2008 | 17.00 | 17.00 | 16.02 | 16.25 | 106,795 | -0.14(-0.84%) |
Apr 09, 2008 | 16.81 | 16.95 | 16.35 | 16.39 | 124,472 | -0.14(-0.83%) |
Apr 08, 2008 | 16.46 | 16.77 | 16.41 | 16.52 | 64,714 | +0.00(+0.00%) |
Apr 07, 2008 | 16.68 | 16.74 | 16.45 | 16.52 | 105,325 | -0.13(-0.77%) |
Apr 04, 2008 | 17.21 | 17.21 | 16.61 | 16.65 | 76,004 | -0.55(-3.19%) |
Apr 03, 2008 | 17.07 | 17.38 | 16.82 | 17.20 | 112,509 | -0.09(-0.53%) |
Apr 02, 2008 | 16.99 | 17.61 | 16.33 | 17.29 | 122,342 | +0.25(+1.45%) |
Apr 01, 2008 | 16.75 | 17.23 | 16.64 | 17.05 | 118,225 | +0.83(+5.14%) |
Mar 31, 2008 | 16.68 | 16.68 | 15.94 | 16.21 | 149,162 | -0.41(-2.48%) |
Mar 28, 2008 | 16.66 | 16.85 | 16.44 | 16.63 | 125,022 | -0.05(-0.27%) |
Mar 27, 2008 | 16.77 | 17.01 | 16.45 | 16.67 | 145,087 | -0.05(-0.33%) |
Mar 26, 2008 | 17.06 | 17.06 | 16.34 | 16.73 | 130,628 | -0.50(-2.92%) |
Mar 25, 2008 | 17.16 | 17.42 | 16.88 | 17.23 | 138,152 | +0.11(+0.64%) |
Mar 24, 2008 | 16.42 | 17.35 | 16.42 | 17.12 | 134,524 | +0.74(+4.53%) |
Mar 21, 2008 | 16.10 | 16.61 | 15.64 | 16.38 | 358,399 | +0.00(+0.00%) |
Mar 20, 2008 | 16.10 | 16.61 | 15.64 | 16.38 | 358,399 | +0.44(+2.76%) |
Mar 19, 2008 | 15.98 | 16.10 | 15.78 | 15.94 | 202,664 | +0.02(+0.11%) |
Mar 18, 2008 | 15.95 | 16.04 | 15.56 | 15.92 | 209,778 | +0.45(+2.90%) |
Mar 17, 2008 | 15.11 | 15.83 | 15.11 | 15.47 | 164,222 | +0.06(+0.36%) |
Mar 14, 2008 | 16.04 | 16.37 | 15.12 | 15.42 | 198,789 | -0.56(-3.50%) |
Mar 13, 2008 | 15.28 | 16.01 | 15.10 | 15.98 | 296,660 | +1.22(+8.25%) |
Mar 12, 2008 | 15.40 | 15.46 | 14.76 | 14.76 | 296,696 | -0.62(-4.05%) |
Mar 11, 2008 | 15.06 | 15.55 | 14.86 | 15.38 | 215,613 | +0.71(+4.87%) |
Mar 10, 2008 | 14.72 | 15.00 | 14.57 | 14.67 | 152,517 | -0.03(-0.19%) |
Mar 07, 2008 | 14.67 | 15.20 | 14.55 | 14.69 | 158,174 | -0.11(-0.74%) |
Mar 06, 2008 | 15.01 | 15.42 | 14.67 | 14.80 | 126,281 | -0.31(-2.06%) |
Mar 05, 2008 | 14.74 | 15.42 | 14.69 | 15.12 | 172,891 | +0.42(+2.87%) |
Mar 04, 2008 | 14.80 | 15.32 | 14.65 | 14.69 | 326,101 | -0.22(-1.47%) |