Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.54 | 16.97 | 16.33 | 16.73 | 98,816 | +0.29(+1.76%) |
May 29, 2008 | 16.30 | 16.74 | 16.19 | 16.44 | 154,242 | +0.09(+0.55%) |
May 28, 2008 | 16.74 | 16.78 | 16.17 | 16.35 | 151,381 | -0.28(-1.68%) |
May 27, 2008 | 16.12 | 16.85 | 16.07 | 16.63 | 170,250 | +0.68(+4.26%) |
May 26, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 138,018 | -0.43(-2.63%) |
May 22, 2008 | 16.11 | 17.10 | 16.09 | 16.38 | 135,097 | +0.18(+1.11%) |
May 21, 2008 | 16.70 | 16.90 | 16.12 | 16.20 | 104,666 | -0.65(-3.86%) |
May 20, 2008 | 16.71 | 17.11 | 16.66 | 16.85 | 86,750 | +0.10(+0.60%) |
May 19, 2008 | 16.66 | 17.18 | 16.65 | 16.75 | 166,444 | +0.01(+0.06%) |
May 16, 2008 | 17.12 | 17.12 | 16.46 | 16.74 | 124,826 | -0.37(-2.16%) |
May 15, 2008 | 16.30 | 17.14 | 16.21 | 17.11 | 153,278 | +0.70(+4.27%) |
May 14, 2008 | 15.94 | 16.72 | 15.94 | 16.41 | 189,389 | +0.51(+3.21%) |
May 13, 2008 | 15.82 | 16.17 | 15.51 | 15.90 | 145,589 | +0.08(+0.51%) |
May 12, 2008 | 15.40 | 16.18 | 15.40 | 15.82 | 136,567 | +0.38(+2.46%) |
May 09, 2008 | 15.11 | 15.50 | 15.00 | 15.44 | 59,585 | +0.21(+1.38%) |
May 08, 2008 | 15.34 | 15.40 | 14.95 | 15.23 | 154,113 | -0.11(-0.72%) |
May 07, 2008 | 15.44 | 15.98 | 15.06 | 15.34 | 213,885 | -0.08(-0.52%) |
May 06, 2008 | 14.11 | 15.97 | 14.08 | 15.42 | 203,318 | +1.33(+9.44%) |
May 05, 2008 | 14.10 | 14.22 | 12.74 | 14.09 | 340,481 | -0.65(-4.41%) |
May 02, 2008 | 15.89 | 18.74 | 14.58 | 14.74 | 312,284 | -0.26(-1.73%) |
May 01, 2008 | 14.59 | 15.07 | 14.57 | 15.00 | 133,518 | +0.43(+2.95%) |
Apr 30, 2008 | 14.50 | 14.65 | 14.43 | 14.57 | 117,038 | +0.14(+0.97%) |
Apr 29, 2008 | 14.20 | 14.46 | 14.05 | 14.43 | 87,220 | +0.19(+1.33%) |
Apr 28, 2008 | 13.85 | 14.68 | 13.78 | 14.24 | 253,776 | +0.19(+1.35%) |
Apr 25, 2008 | 14.16 | 14.16 | 13.63 | 14.05 | 65,016 | -0.03(-0.21%) |
Apr 24, 2008 | 13.85 | 14.10 | 13.59 | 14.08 | 137,346 | +0.28(+2.03%) |
Apr 23, 2008 | 13.68 | 13.99 | 13.59 | 13.80 | 121,926 | +0.07(+0.51%) |
Apr 22, 2008 | 13.54 | 13.79 | 13.22 | 13.73 | 109,337 | +0.11(+0.81%) |
Apr 21, 2008 | 14.00 | 14.00 | 13.41 | 13.62 | 143,668 | -0.41(-2.92%) |
Apr 18, 2008 | 14.00 | 14.10 | 13.91 | 14.03 | 106,557 | +0.27(+1.96%) |
Apr 17, 2008 | 13.42 | 13.89 | 13.41 | 13.76 | 63,700 | +0.33(+2.46%) |
Apr 16, 2008 | 13.01 | 13.58 | 13.00 | 13.43 | 105,463 | +0.39(+2.99%) |
Apr 15, 2008 | 13.17 | 13.20 | 12.96 | 13.04 | 215,561 | -0.05(-0.38%) |
Apr 14, 2008 | 13.28 | 13.45 | 12.84 | 13.09 | 153,797 | -0.09(-0.68%) |
Apr 11, 2008 | 13.92 | 14.14 | 13.15 | 13.18 | 111,000 | -0.72(-5.18%) |
Apr 10, 2008 | 13.49 | 13.96 | 13.30 | 13.90 | 96,300 | +0.41(+3.04%) |
Apr 09, 2008 | 13.95 | 14.13 | 13.46 | 13.49 | 82,300 | -0.51(-3.64%) |
Apr 08, 2008 | 14.00 | 14.20 | 13.52 | 14.00 | 194,100 | -0.07(-0.50%) |
Apr 07, 2008 | 14.23 | 14.44 | 13.93 | 14.07 | 94,300 | +0.22(+1.59%) |
Apr 04, 2008 | 13.80 | 14.14 | 13.76 | 13.85 | 118,800 | +0.07(+0.51%) |
Apr 03, 2008 | 13.61 | 13.98 | 13.49 | 13.78 | 174,725 | +0.17(+1.25%) |
Apr 02, 2008 | 13.66 | 13.89 | 13.59 | 13.61 | 110,300 | -0.16(-1.16%) |
Apr 01, 2008 | 13.65 | 13.80 | 13.64 | 13.77 | 125,400 | +0.32(+2.38%) |
Mar 31, 2008 | 13.45 | 13.65 | 13.24 | 13.45 | 75,300 | +0.25(+1.89%) |
Mar 28, 2008 | 13.70 | 13.88 | 13.01 | 13.20 | 95,300 | -0.60(-4.35%) |
Mar 27, 2008 | 14.03 | 14.09 | 13.61 | 13.80 | 91,600 | -0.18(-1.29%) |
Mar 26, 2008 | 14.00 | 14.21 | 13.80 | 13.98 | 139,900 | -0.17(-1.20%) |
Mar 25, 2008 | 13.99 | 14.23 | 13.91 | 14.15 | 156,200 | +0.34(+2.46%) |
Mar 24, 2008 | 13.12 | 14.07 | 13.12 | 13.81 | 212,610 | +0.74(+5.66%) |
Mar 21, 2008 | 13.30 | 13.47 | 13.01 | 13.07 | 263,305 | +0.00(+0.00%) |
Mar 20, 2008 | 13.30 | 13.47 | 13.01 | 13.07 | 263,305 | +0.45(+3.57%) |
Mar 19, 2008 | 12.42 | 12.95 | 12.42 | 12.62 | 173,357 | +0.26(+2.10%) |
Mar 18, 2008 | 12.82 | 12.82 | 12.16 | 12.36 | 160,300 | -0.13(-1.04%) |
Mar 17, 2008 | 11.94 | 12.79 | 11.94 | 12.49 | 174,527 | +0.22(+1.79%) |
Mar 14, 2008 | 12.70 | 12.70 | 11.92 | 12.27 | 107,000 | -0.18(-1.45%) |
Mar 13, 2008 | 11.94 | 12.61 | 11.82 | 12.45 | 235,200 | +0.36(+2.98%) |
Mar 12, 2008 | 12.06 | 12.25 | 11.60 | 12.09 | 236,206 | -0.11(-0.90%) |
Mar 11, 2008 | 11.16 | 12.20 | 11.16 | 12.20 | 220,500 | +1.14(+10.31%) |
Mar 10, 2008 | 11.70 | 11.77 | 10.97 | 11.06 | 60,200 | -0.54(-4.66%) |
Mar 07, 2008 | 10.95 | 11.95 | 10.71 | 11.60 | 290,000 | +0.42(+3.76%) |
Mar 06, 2008 | 12.03 | 12.07 | 11.18 | 11.18 | 455,095 | -0.85(-7.07%) |
Mar 05, 2008 | 11.51 | 12.05 | 11.41 | 12.03 | 357,000 | +0.62(+5.43%) |
Mar 04, 2008 | 11.20 | 11.49 | 10.89 | 11.41 | 76,740 | +0.16(+1.42%) |