Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.09 | 13.11 | 12.62 | 13.11 | 228,510 | +0.04(+0.34%) |
May 29, 2008 | 13.05 | 13.27 | 12.89 | 13.06 | 196,737 | -0.05(-0.40%) |
May 28, 2008 | 12.82 | 13.18 | 12.74 | 13.12 | 148,245 | +0.30(+2.33%) |
May 27, 2008 | 12.48 | 12.91 | 12.46 | 12.82 | 223,049 | +0.33(+2.60%) |
May 26, 2008 | 12.56 | 13.14 | 12.48 | 12.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.56 | 13.14 | 12.48 | 12.49 | 316,203 | -0.17(-1.32%) |
May 22, 2008 | 12.88 | 13.80 | 12.40 | 12.66 | 513,854 | -0.25(-1.91%) |
May 21, 2008 | 13.57 | 14.04 | 12.84 | 12.91 | 235,780 | -0.60(-4.42%) |
May 20, 2008 | 13.98 | 14.14 | 13.41 | 13.50 | 208,649 | -0.51(-3.64%) |
May 19, 2008 | 13.89 | 14.33 | 13.74 | 14.01 | 274,844 | +0.15(+1.08%) |
May 16, 2008 | 13.77 | 14.24 | 13.77 | 13.86 | 203,480 | -0.12(-0.88%) |
May 15, 2008 | 13.93 | 14.15 | 13.78 | 13.99 | 247,551 | +0.01(+0.06%) |
May 14, 2008 | 13.77 | 14.18 | 13.77 | 13.98 | 249,435 | +0.18(+1.27%) |
May 13, 2008 | 14.18 | 14.18 | 13.56 | 13.80 | 197,684 | -0.03(-0.19%) |
May 12, 2008 | 13.39 | 13.87 | 13.31 | 13.83 | 216,229 | +0.57(+4.31%) |
May 09, 2008 | 13.06 | 13.72 | 12.94 | 13.26 | 122,854 | +0.12(+0.94%) |
May 08, 2008 | 13.79 | 13.79 | 12.86 | 13.13 | 725,435 | +0.08(+0.61%) |
May 07, 2008 | 13.03 | 13.42 | 12.90 | 13.06 | 448,472 | +0.12(+0.95%) |
May 06, 2008 | 13.13 | 13.62 | 12.86 | 12.93 | 199,886 | -0.22(-1.67%) |
May 05, 2008 | 13.33 | 13.54 | 13.06 | 13.15 | 320,276 | -0.25(-1.90%) |
May 02, 2008 | 14.25 | 14.53 | 13.18 | 13.41 | 428,666 | -0.71(-5.04%) |
May 01, 2008 | 14.69 | 14.72 | 13.84 | 14.12 | 535,659 | -0.02(-0.12%) |
Apr 30, 2008 | 13.47 | 14.62 | 13.42 | 14.14 | 637,523 | +0.88(+6.63%) |
Apr 29, 2008 | 13.67 | 13.96 | 13.22 | 13.26 | 542,448 | -0.13(-0.98%) |
Apr 28, 2008 | 12.70 | 13.48 | 12.64 | 13.39 | 395,633 | +0.76(+6.05%) |
Apr 25, 2008 | 12.48 | 12.72 | 12.28 | 12.63 | 480,157 | +0.19(+1.55%) |
Apr 24, 2008 | 12.54 | 12.99 | 12.31 | 12.43 | 685,438 | -0.11(-0.84%) |
Apr 23, 2008 | 13.10 | 13.13 | 12.45 | 12.54 | 641,755 | -0.54(-4.10%) |
Apr 22, 2008 | 13.84 | 13.86 | 13.04 | 13.07 | 302,362 | -0.83(-5.94%) |
Apr 21, 2008 | 13.97 | 14.15 | 13.71 | 13.90 | 295,312 | -0.04(-0.32%) |
Apr 18, 2008 | 13.86 | 14.28 | 13.57 | 13.94 | 345,016 | +0.37(+2.72%) |
Apr 17, 2008 | 13.66 | 13.98 | 13.50 | 13.57 | 151,146 | -0.19(-1.40%) |
Apr 16, 2008 | 13.30 | 14.02 | 13.26 | 13.77 | 392,184 | +0.57(+4.33%) |
Apr 15, 2008 | 13.64 | 13.77 | 13.14 | 13.20 | 479,944 | -0.33(-2.40%) |
Apr 14, 2008 | 14.21 | 14.21 | 13.41 | 13.52 | 511,087 | -0.72(-5.06%) |
Apr 11, 2008 | 13.95 | 14.51 | 13.69 | 14.24 | 730,569 | +0.10(+0.68%) |
Apr 10, 2008 | 14.38 | 14.61 | 13.88 | 14.15 | 535,560 | -0.18(-1.29%) |
Apr 09, 2008 | 14.96 | 15.33 | 14.23 | 14.33 | 378,973 | -0.59(-3.95%) |
Apr 08, 2008 | 15.34 | 15.42 | 14.80 | 14.92 | 381,762 | -0.46(-2.97%) |
Apr 07, 2008 | 15.73 | 15.79 | 15.26 | 15.38 | 311,321 | -0.27(-1.74%) |
Apr 04, 2008 | 15.65 | 16.03 | 15.42 | 15.65 | 313,148 | -0.09(-0.56%) |
Apr 03, 2008 | 15.23 | 15.74 | 15.06 | 15.74 | 370,376 | +0.27(+1.76%) |
Apr 02, 2008 | 15.33 | 15.90 | 14.80 | 15.46 | 854,545 | +0.16(+1.03%) |
Apr 01, 2008 | 15.67 | 15.87 | 15.23 | 15.30 | 494,661 | +0.46(+3.08%) |
Mar 31, 2008 | 15.07 | 15.23 | 14.69 | 14.85 | 618,531 | -0.22(-1.46%) |
Mar 28, 2008 | 15.53 | 15.81 | 14.60 | 15.07 | 1,082,256 | -0.47(-3.05%) |
Mar 27, 2008 | 15.73 | 15.98 | 15.38 | 15.54 | 605,408 | -0.16(-1.01%) |
Mar 26, 2008 | 15.93 | 15.93 | 15.43 | 15.70 | 307,655 | -0.24(-1.49%) |
Mar 25, 2008 | 16.75 | 17.08 | 15.81 | 15.94 | 781,487 | -0.84(-5.03%) |
Mar 24, 2008 | 16.05 | 17.12 | 15.93 | 16.78 | 1,170,041 | +0.76(+4.72%) |
Mar 21, 2008 | 15.96 | 19.07 | 15.19 | 16.03 | 2,153,092 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 19.07 | 15.19 | 16.03 | 2,153,092 | -1.42(-8.16%) |
Mar 19, 2008 | 18.32 | 19.41 | 17.45 | 17.45 | 550,738 | -1.13(-6.10%) |
Mar 18, 2008 | 18.24 | 18.79 | 17.86 | 18.58 | 405,407 | +0.58(+3.22%) |
Mar 17, 2008 | 17.79 | 18.78 | 17.79 | 18.00 | 278,738 | -0.34(-1.87%) |
Mar 14, 2008 | 18.76 | 18.97 | 17.48 | 18.34 | 203,661 | -0.28(-1.51%) |
Mar 13, 2008 | 18.04 | 19.32 | 17.60 | 18.63 | 338,088 | +0.34(+1.87%) |
Mar 12, 2008 | 19.30 | 19.78 | 18.10 | 18.28 | 423,275 | -1.09(-5.62%) |
Mar 11, 2008 | 19.50 | 19.65 | 17.95 | 19.37 | 381,524 | +0.72(+3.86%) |
Mar 10, 2008 | 17.98 | 19.02 | 17.29 | 18.65 | 225,710 | +0.76(+4.22%) |
Mar 07, 2008 | 19.11 | 19.11 | 17.66 | 17.90 | 259,146 | -1.59(-8.16%) |
Mar 06, 2008 | 18.95 | 19.69 | 18.64 | 19.49 | 267,032 | +0.40(+2.07%) |
Mar 05, 2008 | 19.30 | 19.38 | 18.27 | 19.09 | 266,793 | -0.43(-2.21%) |
Mar 04, 2008 | 18.31 | 21.21 | 18.31 | 19.52 | 529,552 | +0.98(+5.31%) |