Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.55 | 15.57 | 15.15 | 15.44 | 418,383 | -0.07(-0.45%) |
May 29, 2008 | 15.03 | 15.67 | 15.03 | 15.51 | 277,059 | +0.45(+2.97%) |
May 28, 2008 | 15.50 | 15.55 | 14.93 | 15.06 | 193,144 | -0.35(-2.29%) |
May 27, 2008 | 15.21 | 15.53 | 15.21 | 15.41 | 184,988 | +0.25(+1.62%) |
May 26, 2008 | 15.31 | 15.36 | 15.11 | 15.17 | 175,164 | +0.00(+0.00%) |
May 23, 2008 | 15.31 | 15.36 | 15.11 | 15.17 | 175,164 | -0.25(-1.59%) |
May 22, 2008 | 15.17 | 15.63 | 15.12 | 15.41 | 389,429 | +0.30(+2.00%) |
May 21, 2008 | 15.07 | 15.33 | 14.93 | 15.11 | 239,540 | +0.08(+0.54%) |
May 20, 2008 | 14.98 | 15.09 | 14.88 | 15.03 | 113,773 | -0.04(-0.29%) |
May 19, 2008 | 15.10 | 15.46 | 14.90 | 15.07 | 313,603 | -0.06(-0.37%) |
May 16, 2008 | 15.72 | 15.72 | 14.97 | 15.13 | 215,071 | -0.48(-3.07%) |
May 15, 2008 | 15.33 | 15.61 | 15.09 | 15.61 | 219,037 | +0.24(+1.56%) |
May 14, 2008 | 15.45 | 15.62 | 15.24 | 15.37 | 186,637 | -0.05(-0.33%) |
May 13, 2008 | 15.50 | 15.74 | 15.28 | 15.42 | 338,194 | -0.06(-0.37%) |
May 12, 2008 | 15.02 | 15.51 | 14.92 | 15.48 | 298,778 | +0.62(+4.15%) |
May 09, 2008 | 14.73 | 15.21 | 14.67 | 14.86 | 193,321 | +0.01(+0.04%) |
May 08, 2008 | 14.99 | 15.16 | 14.69 | 14.85 | 184,345 | -0.09(-0.63%) |
May 07, 2008 | 15.50 | 15.55 | 14.75 | 14.95 | 275,703 | -0.52(-3.38%) |
May 06, 2008 | 15.10 | 15.56 | 15.06 | 15.47 | 270,483 | +0.30(+1.95%) |
May 05, 2008 | 14.78 | 15.23 | 14.63 | 15.17 | 338,047 | +0.33(+2.21%) |
May 02, 2008 | 15.43 | 15.56 | 14.75 | 14.85 | 330,306 | -0.55(-3.56%) |
May 01, 2008 | 14.36 | 15.43 | 14.36 | 15.40 | 338,121 | +1.05(+7.33%) |
Apr 30, 2008 | 14.40 | 14.83 | 14.34 | 14.34 | 205,958 | +0.01(+0.04%) |
Apr 29, 2008 | 14.29 | 14.57 | 14.15 | 14.34 | 135,569 | +0.17(+1.20%) |
Apr 28, 2008 | 13.78 | 14.31 | 13.70 | 14.17 | 119,330 | +0.35(+2.51%) |
Apr 25, 2008 | 13.96 | 14.00 | 13.49 | 13.82 | 156,736 | +0.01(+0.09%) |
Apr 24, 2008 | 13.22 | 14.12 | 13.09 | 13.81 | 237,477 | +0.64(+4.83%) |
Apr 23, 2008 | 13.36 | 13.36 | 12.85 | 13.17 | 97,921 | -0.06(-0.48%) |
Apr 22, 2008 | 13.27 | 13.29 | 12.96 | 13.24 | 183,344 | -0.23(-1.68%) |
Apr 21, 2008 | 13.64 | 13.70 | 13.41 | 13.46 | 57,517 | -0.39(-2.82%) |
Apr 18, 2008 | 14.12 | 14.17 | 13.80 | 13.85 | 146,699 | +0.08(+0.59%) |
Apr 17, 2008 | 14.03 | 14.05 | 13.66 | 13.77 | 167,536 | -0.29(-2.06%) |
Apr 16, 2008 | 13.51 | 14.09 | 13.51 | 14.06 | 168,289 | +0.71(+5.28%) |
Apr 15, 2008 | 12.96 | 13.39 | 12.93 | 13.36 | 104,195 | +0.51(+3.97%) |
Apr 14, 2008 | 13.05 | 13.20 | 12.80 | 12.85 | 131,532 | -0.23(-1.78%) |
Apr 11, 2008 | 13.04 | 13.50 | 13.01 | 13.08 | 204,024 | -0.39(-2.90%) |
Apr 10, 2008 | 13.36 | 13.76 | 13.19 | 13.47 | 228,680 | +0.08(+0.56%) |
Apr 09, 2008 | 14.01 | 14.04 | 13.34 | 13.39 | 114,254 | -0.57(-4.10%) |
Apr 08, 2008 | 13.87 | 14.13 | 13.75 | 13.97 | 92,896 | -0.04(-0.31%) |
Apr 07, 2008 | 14.15 | 14.15 | 13.86 | 14.01 | 102,021 | -0.04(-0.31%) |
Apr 04, 2008 | 14.38 | 14.38 | 13.95 | 14.05 | 94,683 | -0.28(-1.98%) |
Apr 03, 2008 | 14.43 | 14.60 | 14.20 | 14.34 | 162,911 | -0.25(-1.68%) |
Apr 02, 2008 | 14.54 | 14.70 | 14.26 | 14.58 | 347,620 | -0.01(-0.09%) |
Apr 01, 2008 | 14.27 | 14.71 | 14.22 | 14.60 | 200,583 | +0.62(+4.41%) |
Mar 31, 2008 | 13.97 | 14.44 | 13.78 | 13.98 | 142,231 | +0.06(+0.45%) |
Mar 28, 2008 | 14.17 | 14.36 | 13.85 | 13.92 | 199,366 | -0.26(-1.86%) |
Mar 27, 2008 | 14.39 | 14.77 | 14.07 | 14.18 | 364,445 | -0.16(-1.14%) |
Mar 26, 2008 | 14.43 | 14.46 | 14.06 | 14.34 | 244,535 | -0.18(-1.26%) |
Mar 25, 2008 | 14.44 | 14.60 | 14.06 | 14.53 | 207,690 | +0.09(+0.61%) |
Mar 24, 2008 | 14.32 | 14.89 | 14.32 | 14.44 | 170,690 | -0.02(-0.13%) |
Mar 21, 2008 | 13.93 | 14.48 | 13.75 | 14.46 | 805,095 | +0.00(+0.00%) |
Mar 20, 2008 | 13.93 | 14.48 | 13.75 | 14.46 | 805,095 | +0.74(+5.42%) |
Mar 19, 2008 | 14.32 | 14.41 | 13.71 | 13.71 | 300,972 | -0.52(-3.63%) |
Mar 18, 2008 | 13.89 | 14.23 | 13.37 | 14.23 | 257,204 | +0.72(+5.31%) |
Mar 17, 2008 | 13.53 | 13.85 | 12.83 | 13.51 | 343,051 | +0.28(+2.14%) |
Mar 14, 2008 | 13.78 | 13.78 | 12.90 | 13.23 | 233,486 | -0.41(-3.00%) |
Mar 13, 2008 | 13.13 | 14.01 | 12.85 | 13.64 | 270,746 | +0.33(+2.46%) |
Mar 12, 2008 | 13.10 | 14.13 | 12.96 | 13.31 | 499,897 | +0.25(+1.88%) |
Mar 11, 2008 | 12.49 | 13.12 | 12.40 | 13.07 | 294,093 | +0.99(+8.19%) |
Mar 10, 2008 | 11.91 | 12.31 | 11.87 | 12.08 | 196,013 | +0.23(+1.97%) |
Mar 07, 2008 | 11.50 | 12.22 | 11.50 | 11.84 | 135,490 | +0.22(+1.90%) |
Mar 06, 2008 | 12.06 | 12.13 | 11.62 | 11.62 | 113,025 | -0.52(-4.30%) |
Mar 05, 2008 | 12.56 | 12.66 | 12.06 | 12.15 | 188,400 | -0.32(-2.58%) |
Mar 04, 2008 | 11.82 | 12.49 | 11.71 | 12.47 | 287,414 | +0.49(+4.10%) |