Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.26 | 17.32 | 16.16 | 16.60 | 31,473 | +0.72(+4.55%) |
May 29, 2008 | 15.69 | 16.14 | 15.69 | 15.88 | 22,615 | +0.00(+0.00%) |
May 28, 2008 | 14.95 | 15.95 | 14.95 | 15.88 | 71,088 | +0.98(+6.59%) |
May 27, 2008 | 15.02 | 15.35 | 14.49 | 14.90 | 51,133 | -0.08(-0.51%) |
May 26, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 31,423 | +0.25(+1.70%) |
May 22, 2008 | 15.39 | 15.41 | 14.64 | 14.72 | 116,126 | -0.53(-3.47%) |
May 21, 2008 | 15.38 | 15.88 | 15.01 | 15.25 | 135,952 | +0.09(+0.57%) |
May 20, 2008 | 16.28 | 16.34 | 15.07 | 15.17 | 49,230 | -1.31(-7.94%) |
May 19, 2008 | 16.40 | 16.63 | 16.26 | 16.47 | 48,574 | +0.00(+0.00%) |
May 16, 2008 | 16.60 | 16.97 | 16.42 | 16.47 | 17,490 | -0.12(-0.70%) |
May 15, 2008 | 16.62 | 16.96 | 16.42 | 16.59 | 33,702 | +0.22(+1.35%) |
May 14, 2008 | 16.74 | 17.60 | 16.17 | 16.37 | 47,177 | -0.51(-3.02%) |
May 13, 2008 | 16.39 | 17.02 | 16.39 | 16.88 | 34,054 | +0.45(+2.75%) |
May 12, 2008 | 16.52 | 16.60 | 16.07 | 16.43 | 46,049 | -0.10(-0.58%) |
May 09, 2008 | 16.12 | 17.11 | 15.98 | 16.52 | 53,972 | +0.56(+3.50%) |
May 08, 2008 | 15.15 | 16.03 | 15.15 | 15.96 | 26,962 | +0.82(+5.40%) |
May 07, 2008 | 15.26 | 15.26 | 15.05 | 15.15 | 23,574 | +0.00(+0.00%) |
May 06, 2008 | 14.87 | 15.20 | 14.87 | 15.15 | 20,364 | +0.37(+2.47%) |
May 05, 2008 | 14.43 | 14.97 | 14.30 | 14.78 | 28,483 | +0.36(+2.47%) |
May 02, 2008 | 15.59 | 15.88 | 14.09 | 14.42 | 55,482 | -0.85(-5.54%) |
May 01, 2008 | 14.59 | 17.03 | 14.59 | 15.27 | 92,016 | +1.13(+7.96%) |
Apr 30, 2008 | 14.29 | 14.45 | 13.71 | 14.15 | 67,995 | -0.05(-0.34%) |
Apr 29, 2008 | 13.53 | 14.28 | 13.13 | 14.19 | 74,616 | +0.64(+4.68%) |
Apr 28, 2008 | 13.98 | 14.02 | 12.91 | 13.56 | 40,621 | -0.43(-3.09%) |
Apr 25, 2008 | 14.30 | 14.30 | 13.97 | 13.99 | 7,586 | -0.11(-0.75%) |
Apr 24, 2008 | 14.16 | 14.24 | 13.87 | 14.10 | 23,693 | -0.05(-0.34%) |
Apr 23, 2008 | 14.05 | 14.34 | 14.04 | 14.15 | 16,730 | +0.27(+1.94%) |
Apr 22, 2008 | 13.48 | 13.92 | 13.41 | 13.88 | 26,810 | +0.39(+2.93%) |
Apr 21, 2008 | 13.83 | 13.96 | 13.34 | 13.48 | 20,720 | -0.57(-4.04%) |
Apr 18, 2008 | 13.80 | 14.37 | 13.67 | 14.05 | 11,534 | +0.36(+2.60%) |
Apr 17, 2008 | 13.98 | 14.16 | 13.67 | 13.69 | 39,530 | -0.18(-1.32%) |
Apr 16, 2008 | 13.96 | 14.25 | 13.83 | 13.88 | 68,505 | -0.13(-0.89%) |
Apr 15, 2008 | 14.00 | 14.16 | 13.07 | 14.00 | 100,385 | +0.00(+0.00%) |
Apr 14, 2008 | 13.86 | 14.23 | 13.86 | 14.00 | 22,308 | +0.09(+0.62%) |
Apr 11, 2008 | 13.28 | 14.31 | 12.96 | 13.91 | 22,862 | +0.57(+4.25%) |
Apr 10, 2008 | 13.38 | 14.02 | 13.18 | 13.35 | 39,297 | -0.03(-0.22%) |
Apr 09, 2008 | 12.56 | 13.47 | 12.56 | 13.38 | 78,250 | +0.87(+6.92%) |
Apr 08, 2008 | 12.46 | 12.56 | 12.46 | 12.51 | 17,146 | -0.04(-0.31%) |
Apr 07, 2008 | 12.74 | 12.74 | 12.43 | 12.55 | 23,725 | +0.05(+0.38%) |
Apr 04, 2008 | 12.26 | 12.84 | 12.26 | 12.50 | 17,666 | +0.14(+1.17%) |
Apr 03, 2008 | 12.37 | 12.85 | 12.36 | 12.36 | 15,068 | +0.01(+0.08%) |
Apr 02, 2008 | 12.22 | 12.50 | 12.22 | 12.35 | 61,935 | +0.15(+1.26%) |
Apr 01, 2008 | 12.41 | 12.70 | 12.12 | 12.19 | 15,068 | -0.17(-1.40%) |
Mar 31, 2008 | 12.33 | 12.63 | 12.33 | 12.37 | 59,441 | +0.16(+1.34%) |
Mar 28, 2008 | 11.94 | 12.30 | 11.94 | 12.20 | 40,943 | +0.26(+2.18%) |
Mar 27, 2008 | 11.93 | 12.05 | 11.86 | 11.94 | 20,887 | -0.08(-0.64%) |
Mar 26, 2008 | 11.71 | 12.07 | 11.71 | 12.02 | 14,340 | +0.27(+2.29%) |
Mar 25, 2008 | 11.60 | 12.08 | 11.49 | 11.75 | 46,971 | +0.23(+2.01%) |
Mar 24, 2008 | 11.07 | 11.63 | 11.07 | 11.52 | 8,521 | +0.51(+4.63%) |
Mar 21, 2008 | 10.68 | 11.07 | 10.68 | 11.01 | 16,315 | +0.00(+0.00%) |
Mar 20, 2008 | 10.68 | 11.07 | 10.68 | 11.01 | 16,315 | +0.37(+3.44%) |
Mar 19, 2008 | 10.74 | 10.83 | 10.59 | 10.64 | 33,565 | -0.21(-1.95%) |
Mar 18, 2008 | 10.78 | 10.97 | 10.58 | 10.85 | 73,366 | +0.27(+2.55%) |
Mar 17, 2008 | 10.97 | 11.17 | 10.54 | 10.59 | 67,962 | -0.64(-5.66%) |
Mar 14, 2008 | 11.54 | 11.69 | 11.07 | 11.22 | 22,446 | -0.30(-2.59%) |
Mar 13, 2008 | 11.60 | 11.62 | 11.42 | 11.52 | 12,885 | +0.00(+0.00%) |
Mar 12, 2008 | 11.48 | 11.54 | 11.41 | 11.52 | 10,703 | +0.12(+1.01%) |
Mar 11, 2008 | 11.65 | 12.08 | 11.05 | 11.40 | 14,548 | -0.34(-2.87%) |
Mar 10, 2008 | 12.17 | 12.17 | 11.55 | 11.74 | 27,018 | -0.29(-2.40%) |
Mar 07, 2008 | 11.45 | 12.03 | 11.45 | 12.03 | 35,020 | +0.67(+5.93%) |
Mar 06, 2008 | 11.16 | 11.36 | 11.06 | 11.36 | 83,238 | +0.20(+1.81%) |
Mar 05, 2008 | 10.26 | 11.18 | 10.26 | 11.15 | 156,812 | +1.24(+12.52%) |
Mar 04, 2008 | 9.690 | 9.912 | 9.623 | 9.912 | 14,860 | +0.23(+2.39%) |