Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.43 | 15.50 | 15.03 | 15.06 | 1,128,475 | -0.32(-2.10%) |
May 29, 2008 | 15.02 | 15.55 | 14.95 | 15.38 | 1,062,423 | +0.31(+2.05%) |
May 28, 2008 | 15.08 | 15.18 | 14.84 | 15.08 | 1,492,295 | +0.04(+0.24%) |
May 27, 2008 | 14.78 | 15.23 | 14.64 | 15.04 | 1,065,206 | +0.29(+2.00%) |
May 26, 2008 | 15.00 | 15.03 | 14.67 | 14.75 | 1,553,721 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.03 | 14.67 | 14.75 | 1,553,721 | -0.29(-1.96%) |
May 22, 2008 | 15.11 | 15.23 | 14.70 | 15.04 | 2,574,628 | -0.06(-0.43%) |
May 21, 2008 | 15.76 | 15.99 | 15.05 | 15.10 | 1,447,329 | -0.69(-4.36%) |
May 20, 2008 | 16.02 | 16.17 | 15.68 | 15.79 | 1,550,541 | -0.34(-2.09%) |
May 19, 2008 | 16.19 | 16.66 | 15.96 | 16.13 | 1,409,741 | -0.06(-0.35%) |
May 16, 2008 | 16.48 | 16.48 | 15.94 | 16.19 | 1,131,742 | -0.02(-0.13%) |
May 15, 2008 | 16.12 | 16.26 | 15.72 | 16.21 | 1,019,029 | +0.04(+0.27%) |
May 14, 2008 | 15.89 | 16.30 | 15.89 | 16.17 | 981,892 | +0.29(+1.81%) |
May 13, 2008 | 15.87 | 15.96 | 15.56 | 15.88 | 878,075 | -0.01(-0.09%) |
May 12, 2008 | 15.23 | 15.89 | 15.17 | 15.89 | 1,171,071 | +0.77(+5.08%) |
May 09, 2008 | 15.40 | 15.48 | 15.05 | 15.13 | 1,512,618 | -0.35(-2.27%) |
May 08, 2008 | 15.46 | 15.56 | 14.83 | 15.48 | 2,351,918 | +0.06(+0.42%) |
May 07, 2008 | 16.02 | 16.14 | 15.36 | 15.41 | 1,114,025 | -0.60(-3.72%) |
May 06, 2008 | 15.82 | 16.20 | 15.62 | 16.01 | 1,769,803 | +0.20(+1.27%) |
May 05, 2008 | 16.07 | 16.20 | 15.71 | 15.81 | 1,370,720 | -0.27(-1.70%) |
May 02, 2008 | 16.30 | 16.60 | 15.97 | 16.08 | 1,765,616 | -0.19(-1.19%) |
May 01, 2008 | 15.63 | 16.61 | 15.18 | 16.27 | 1,907,620 | +0.82(+5.29%) |
Apr 30, 2008 | 16.32 | 16.32 | 15.44 | 15.46 | 2,450,526 | -0.78(-4.82%) |
Apr 29, 2008 | 14.90 | 16.35 | 14.15 | 16.24 | 3,604,907 | +1.69(+11.59%) |
Apr 28, 2008 | 14.41 | 14.75 | 14.14 | 14.55 | 2,282,670 | +0.24(+1.65%) |
Apr 25, 2008 | 14.49 | 14.68 | 13.81 | 14.31 | 1,847,583 | -0.17(-1.14%) |
Apr 24, 2008 | 13.93 | 14.57 | 13.73 | 14.48 | 1,929,882 | +0.59(+4.24%) |
Apr 23, 2008 | 13.40 | 14.08 | 13.23 | 13.89 | 1,524,227 | +0.59(+4.43%) |
Apr 22, 2008 | 13.64 | 13.70 | 13.04 | 13.30 | 961,301 | -0.39(-2.88%) |
Apr 21, 2008 | 13.37 | 13.72 | 13.37 | 13.70 | 1,115,035 | +0.30(+2.25%) |
Apr 18, 2008 | 13.75 | 13.75 | 13.21 | 13.40 | 1,096,104 | -0.03(-0.21%) |
Apr 17, 2008 | 13.48 | 13.54 | 13.11 | 13.42 | 716,924 | -0.06(-0.48%) |
Apr 16, 2008 | 13.10 | 13.61 | 12.97 | 13.49 | 1,332,967 | +0.55(+4.22%) |
Apr 15, 2008 | 12.58 | 12.97 | 12.52 | 12.94 | 1,129,601 | +0.46(+3.68%) |
Apr 14, 2008 | 12.39 | 12.66 | 12.26 | 12.48 | 1,522,632 | +0.11(+0.93%) |
Apr 11, 2008 | 12.33 | 12.79 | 12.25 | 12.37 | 866,904 | -0.45(-3.47%) |
Apr 10, 2008 | 12.76 | 12.98 | 12.57 | 12.81 | 1,005,459 | +0.09(+0.73%) |
Apr 09, 2008 | 13.28 | 13.28 | 12.63 | 12.72 | 675,981 | -0.46(-3.49%) |
Apr 08, 2008 | 13.31 | 13.38 | 13.12 | 13.18 | 868,556 | -0.17(-1.29%) |
Apr 07, 2008 | 13.80 | 13.89 | 13.26 | 13.35 | 1,387,455 | -0.31(-2.26%) |
Apr 04, 2008 | 13.55 | 13.77 | 13.15 | 13.66 | 1,426,155 | +0.27(+1.98%) |
Apr 03, 2008 | 13.39 | 13.49 | 13.16 | 13.40 | 942,959 | -0.06(-0.43%) |
Apr 02, 2008 | 13.78 | 13.94 | 13.35 | 13.45 | 1,456,633 | -0.27(-1.94%) |
Apr 01, 2008 | 12.99 | 13.75 | 12.95 | 13.72 | 1,265,653 | +0.55(+4.14%) |
Mar 31, 2008 | 12.71 | 13.22 | 12.57 | 13.17 | 1,673,372 | +0.52(+4.08%) |
Mar 28, 2008 | 12.91 | 13.03 | 12.62 | 12.66 | 995,502 | -0.27(-2.06%) |
Mar 27, 2008 | 13.32 | 13.34 | 12.86 | 12.92 | 820,788 | -0.35(-2.65%) |
Mar 26, 2008 | 13.68 | 13.68 | 13.10 | 13.27 | 995,701 | -0.55(-3.95%) |
Mar 25, 2008 | 14.19 | 14.22 | 13.69 | 13.82 | 1,081,469 | -0.34(-2.38%) |
Mar 24, 2008 | 13.77 | 14.52 | 13.68 | 14.16 | 1,678,967 | +0.52(+3.84%) |
Mar 21, 2008 | 12.65 | 13.78 | 12.60 | 13.63 | 3,710,944 | +0.00(+0.00%) |
Mar 20, 2008 | 12.65 | 13.78 | 12.60 | 13.63 | 3,712,383 | +1.44(+11.77%) |
Mar 19, 2008 | 12.50 | 12.71 | 12.20 | 12.20 | 1,023,489 | -0.24(-1.96%) |
Mar 18, 2008 | 11.92 | 12.49 | 11.85 | 12.44 | 1,244,165 | +0.67(+5.67%) |
Mar 17, 2008 | 11.57 | 12.02 | 11.37 | 11.77 | 1,106,238 | -0.01(-0.12%) |
Mar 14, 2008 | 12.43 | 12.49 | 11.63 | 11.79 | 1,711,172 | -0.51(-4.14%) |
Mar 13, 2008 | 11.41 | 12.48 | 11.40 | 12.30 | 1,548,613 | +0.77(+6.66%) |
Mar 12, 2008 | 11.55 | 11.90 | 11.33 | 11.53 | 1,146,225 | +0.02(+0.19%) |
Mar 11, 2008 | 11.64 | 11.69 | 11.13 | 11.51 | 1,887,830 | +0.20(+1.78%) |
Mar 10, 2008 | 11.68 | 11.85 | 11.19 | 11.31 | 1,332,941 | -0.35(-3.02%) |
Mar 07, 2008 | 11.61 | 12.15 | 11.56 | 11.66 | 1,479,013 | -0.05(-0.43%) |
Mar 06, 2008 | 12.38 | 12.46 | 11.69 | 11.71 | 1,152,130 | -0.77(-6.16%) |
Mar 05, 2008 | 12.60 | 13.07 | 12.35 | 12.48 | 1,110,541 | +0.03(+0.23%) |
Mar 04, 2008 | 12.37 | 12.57 | 12.06 | 12.45 | 1,377,990 | -0.04(-0.34%) |