Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.27 | 13.46 | 13.16 | 13.19 | 1,122,433 | -0.08(-0.62%) |
May 29, 2008 | 13.22 | 13.49 | 13.19 | 13.27 | 1,274,466 | +0.03(+0.21%) |
May 28, 2008 | 13.51 | 13.55 | 13.18 | 13.25 | 700,164 | -0.13(-0.97%) |
May 27, 2008 | 13.40 | 13.66 | 13.27 | 13.38 | 855,073 | +0.20(+1.51%) |
May 26, 2008 | 13.36 | 13.43 | 13.16 | 13.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.36 | 13.43 | 13.16 | 13.18 | 966,634 | -0.25(-1.89%) |
May 22, 2008 | 13.38 | 13.63 | 13.31 | 13.43 | 1,748,588 | +0.03(+0.26%) |
May 21, 2008 | 13.83 | 14.07 | 13.33 | 13.40 | 786,624 | -0.48(-3.46%) |
May 20, 2008 | 14.18 | 14.18 | 13.79 | 13.88 | 745,248 | -0.32(-2.22%) |
May 19, 2008 | 14.04 | 14.26 | 13.84 | 14.19 | 646,726 | +0.21(+1.52%) |
May 16, 2008 | 14.42 | 14.42 | 13.94 | 13.98 | 858,295 | -0.28(-1.97%) |
May 15, 2008 | 13.94 | 14.27 | 13.84 | 14.26 | 571,487 | +0.34(+2.41%) |
May 14, 2008 | 13.75 | 14.12 | 13.71 | 13.92 | 1,236,075 | -0.42(-2.96%) |
May 13, 2008 | 14.47 | 14.47 | 13.86 | 14.35 | 972,176 | +0.03(+0.19%) |
May 12, 2008 | 13.84 | 14.42 | 13.80 | 14.32 | 1,139,170 | +0.72(+5.29%) |
May 09, 2008 | 13.53 | 13.84 | 13.40 | 13.60 | 1,001,975 | +0.08(+0.56%) |
May 08, 2008 | 13.31 | 13.81 | 13.31 | 13.53 | 1,770,444 | +0.12(+0.92%) |
May 07, 2008 | 13.58 | 14.08 | 13.30 | 13.40 | 2,666,925 | -0.07(-0.51%) |
May 06, 2008 | 13.03 | 13.51 | 12.99 | 13.47 | 1,022,645 | +0.32(+2.40%) |
May 05, 2008 | 13.06 | 13.18 | 12.99 | 13.16 | 648,936 | +0.05(+0.37%) |
May 02, 2008 | 12.95 | 13.36 | 12.95 | 13.11 | 1,051,659 | -0.38(-2.79%) |
May 01, 2008 | 12.83 | 13.51 | 12.76 | 13.49 | 2,112,387 | +0.69(+5.35%) |
Apr 30, 2008 | 12.88 | 13.05 | 12.64 | 12.80 | 1,588,651 | -0.05(-0.37%) |
Apr 29, 2008 | 12.86 | 13.03 | 12.75 | 12.85 | 510,852 | -0.21(-1.63%) |
Apr 28, 2008 | 12.99 | 13.14 | 12.86 | 13.06 | 382,809 | +0.01(+0.11%) |
Apr 25, 2008 | 13.02 | 13.13 | 12.81 | 13.05 | 427,013 | +0.06(+0.48%) |
Apr 24, 2008 | 12.21 | 13.02 | 12.13 | 12.99 | 1,381,666 | +0.89(+7.37%) |
Apr 23, 2008 | 11.96 | 12.30 | 11.85 | 12.09 | 608,492 | +0.17(+1.44%) |
Apr 22, 2008 | 11.93 | 12.08 | 11.73 | 11.92 | 995,114 | -0.38(-3.06%) |
Apr 21, 2008 | 12.25 | 12.40 | 12.11 | 12.30 | 660,720 | -0.06(-0.50%) |
Apr 18, 2008 | 12.49 | 12.59 | 12.28 | 12.36 | 570,651 | +0.08(+0.61%) |
Apr 17, 2008 | 12.42 | 12.42 | 12.17 | 12.29 | 553,389 | -0.17(-1.38%) |
Apr 16, 2008 | 12.16 | 12.51 | 12.14 | 12.46 | 1,319,991 | +0.45(+3.77%) |
Apr 15, 2008 | 11.89 | 12.01 | 11.72 | 12.01 | 728,241 | +0.21(+1.80%) |
Apr 14, 2008 | 11.83 | 12.07 | 11.66 | 11.79 | 405,862 | -0.03(-0.23%) |
Apr 11, 2008 | 11.94 | 11.96 | 11.72 | 11.82 | 763,408 | -0.26(-2.16%) |
Apr 10, 2008 | 11.66 | 12.10 | 11.65 | 12.08 | 1,297,312 | +0.46(+3.95%) |
Apr 09, 2008 | 11.91 | 11.94 | 11.62 | 11.62 | 1,473,615 | -0.25(-2.13%) |
Apr 08, 2008 | 11.81 | 11.96 | 11.70 | 11.88 | 710,340 | +0.06(+0.52%) |
Apr 07, 2008 | 11.84 | 11.92 | 11.58 | 11.81 | 703,536 | +0.08(+0.64%) |
Apr 04, 2008 | 11.77 | 11.91 | 11.58 | 11.74 | 737,903 | -0.04(-0.35%) |
Apr 03, 2008 | 11.63 | 11.89 | 11.48 | 11.78 | 686,024 | +0.07(+0.58%) |
Apr 02, 2008 | 11.82 | 11.84 | 11.57 | 11.71 | 1,110,978 | -0.12(-0.98%) |
Apr 01, 2008 | 11.09 | 11.83 | 11.05 | 11.83 | 1,217,245 | +0.86(+7.81%) |
Mar 31, 2008 | 11.18 | 11.33 | 10.96 | 10.97 | 1,140,794 | -0.14(-1.29%) |
Mar 28, 2008 | 11.45 | 11.45 | 11.09 | 11.11 | 1,211,354 | -0.28(-2.46%) |
Mar 27, 2008 | 11.73 | 11.81 | 11.38 | 11.40 | 760,595 | -0.34(-2.92%) |
Mar 26, 2008 | 11.96 | 12.01 | 11.67 | 11.74 | 817,801 | -0.30(-2.50%) |
Mar 25, 2008 | 12.03 | 12.10 | 11.65 | 12.04 | 1,098,281 | -0.06(-0.51%) |
Mar 24, 2008 | 11.78 | 12.10 | 11.57 | 12.10 | 1,408,299 | +0.50(+4.31%) |
Mar 21, 2008 | 11.17 | 11.63 | 11.05 | 11.60 | 2,181,503 | +0.00(+0.00%) |
Mar 20, 2008 | 11.17 | 11.63 | 11.05 | 11.60 | 2,181,503 | +0.49(+4.44%) |
Mar 19, 2008 | 11.39 | 11.49 | 11.06 | 11.11 | 1,707,177 | -0.27(-2.41%) |
Mar 18, 2008 | 11.31 | 11.44 | 10.90 | 11.38 | 1,921,463 | +0.36(+3.23%) |
Mar 17, 2008 | 10.93 | 11.18 | 10.74 | 11.03 | 1,996,199 | -0.20(-1.77%) |
Mar 14, 2008 | 11.51 | 11.51 | 10.80 | 11.22 | 3,001,320 | -0.05(-0.43%) |
Mar 13, 2008 | 10.63 | 11.32 | 10.44 | 11.27 | 2,892,131 | +0.37(+3.39%) |
Mar 12, 2008 | 11.28 | 11.33 | 10.85 | 10.90 | 1,934,178 | -0.36(-3.22%) |
Mar 11, 2008 | 10.69 | 11.33 | 10.56 | 11.27 | 2,773,278 | +0.92(+8.95%) |
Mar 10, 2008 | 10.33 | 10.46 | 10.18 | 10.34 | 1,274,892 | +0.03(+0.27%) |
Mar 07, 2008 | 9.936 | 10.42 | 9.587 | 10.31 | 2,591,455 | +0.05(+0.53%) |
Mar 06, 2008 | 10.96 | 11.07 | 10.21 | 10.26 | 2,505,870 | -0.88(-7.88%) |
Mar 05, 2008 | 10.86 | 11.17 | 10.81 | 11.14 | 1,163,330 | +0.22(+2.01%) |
Mar 04, 2008 | 10.88 | 11.01 | 10.62 | 10.92 | 1,162,068 | -0.03(-0.31%) |