Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.53 | 13.53 | 13.13 | 13.28 | 498,456 | -0.26(-1.92%) |
May 29, 2008 | 13.30 | 13.82 | 13.28 | 13.54 | 367,190 | +0.14(+1.04%) |
May 28, 2008 | 13.73 | 13.80 | 13.25 | 13.40 | 295,994 | -0.25(-1.83%) |
May 27, 2008 | 13.56 | 13.84 | 13.53 | 13.65 | 283,012 | +0.13(+0.96%) |
May 26, 2008 | 13.46 | 13.71 | 13.41 | 13.52 | 254,020 | +0.00(+0.00%) |
May 23, 2008 | 13.46 | 13.71 | 13.41 | 13.52 | 254,020 | +0.03(+0.22%) |
May 22, 2008 | 12.96 | 13.63 | 12.73 | 13.49 | 673,679 | +0.50(+3.85%) |
May 21, 2008 | 13.66 | 13.66 | 12.84 | 12.99 | 1,351,941 | -0.50(-3.71%) |
May 20, 2008 | 13.65 | 13.94 | 13.33 | 13.49 | 381,583 | -0.25(-1.82%) |
May 19, 2008 | 14.04 | 14.15 | 13.72 | 13.74 | 578,972 | -0.24(-1.72%) |
May 16, 2008 | 14.17 | 14.17 | 13.87 | 13.98 | 549,380 | -0.10(-0.71%) |
May 15, 2008 | 13.94 | 14.21 | 13.77 | 14.08 | 466,817 | +0.14(+1.00%) |
May 14, 2008 | 14.00 | 14.31 | 13.91 | 13.94 | 486,310 | -0.03(-0.21%) |
May 13, 2008 | 13.51 | 14.29 | 13.47 | 13.97 | 614,989 | +0.45(+3.33%) |
May 12, 2008 | 13.53 | 13.58 | 13.23 | 13.52 | 459,109 | -0.07(-0.52%) |
May 09, 2008 | 13.24 | 13.66 | 13.24 | 13.59 | 462,759 | +0.22(+1.65%) |
May 08, 2008 | 13.36 | 13.63 | 13.20 | 13.37 | 784,501 | +0.04(+0.30%) |
May 07, 2008 | 13.24 | 13.66 | 13.23 | 13.33 | 586,970 | +0.13(+0.98%) |
May 06, 2008 | 13.07 | 13.36 | 12.85 | 13.20 | 968,689 | +0.14(+1.07%) |
May 05, 2008 | 12.63 | 13.31 | 12.58 | 13.06 | 1,856,859 | +0.56(+4.48%) |
May 02, 2008 | 12.33 | 12.59 | 12.21 | 12.50 | 1,001,984 | +0.29(+2.38%) |
May 01, 2008 | 11.99 | 12.29 | 11.95 | 12.21 | 1,105,474 | +0.19(+1.58%) |
Apr 30, 2008 | 11.75 | 12.42 | 11.75 | 12.02 | 2,090,972 | +0.28(+2.39%) |
Apr 29, 2008 | 11.74 | 11.91 | 11.50 | 11.74 | 1,211,957 | +0.09(+0.77%) |
Apr 28, 2008 | 11.25 | 11.75 | 11.25 | 11.65 | 2,151,995 | +0.62(+5.62%) |
Apr 25, 2008 | 11.06 | 11.19 | 10.83 | 11.03 | 951,132 | +0.02(+0.18%) |
Apr 24, 2008 | 11.31 | 11.35 | 10.98 | 11.01 | 1,487,495 | -0.29(-2.57%) |
Apr 23, 2008 | 11.93 | 12.10 | 11.23 | 11.30 | 2,393,788 | -0.61(-5.12%) |
Apr 22, 2008 | 11.89 | 12.33 | 11.00 | 11.91 | 8,330,708 | -5.06(-29.82%) |
Apr 21, 2008 | 17.45 | 17.45 | 16.53 | 16.97 | 997,000 | -0.52(-2.97%) |
Apr 18, 2008 | 18.70 | 18.89 | 17.20 | 17.49 | 1,144,765 | -0.86(-4.69%) |
Apr 17, 2008 | 18.99 | 19.04 | 18.34 | 18.35 | 600,815 | -0.69(-3.62%) |
Apr 16, 2008 | 18.73 | 19.15 | 18.69 | 19.04 | 357,091 | +0.46(+2.48%) |
Apr 15, 2008 | 18.84 | 18.84 | 18.43 | 18.58 | 328,565 | -0.17(-0.91%) |
Apr 14, 2008 | 18.42 | 19.00 | 18.28 | 18.75 | 486,051 | +0.29(+1.57%) |
Apr 11, 2008 | 19.72 | 19.79 | 18.04 | 18.46 | 643,189 | -1.46(-7.33%) |
Apr 10, 2008 | 19.55 | 20.16 | 19.44 | 19.92 | 438,786 | +0.33(+1.68%) |
Apr 09, 2008 | 20.28 | 20.42 | 19.40 | 19.59 | 297,953 | -0.62(-3.07%) |
Apr 08, 2008 | 19.90 | 20.75 | 19.72 | 20.21 | 345,984 | +0.22(+1.10%) |
Apr 07, 2008 | 20.34 | 20.67 | 19.99 | 19.99 | 243,975 | -0.25(-1.24%) |
Apr 04, 2008 | 20.55 | 20.60 | 20.07 | 20.24 | 479,266 | -0.25(-1.22%) |
Apr 03, 2008 | 20.09 | 21.00 | 19.91 | 20.49 | 392,701 | +0.26(+1.29%) |
Apr 02, 2008 | 20.70 | 21.26 | 19.93 | 20.23 | 410,348 | -0.59(-2.83%) |
Apr 01, 2008 | 20.08 | 20.89 | 19.94 | 20.82 | 367,942 | +0.72(+3.58%) |
Mar 31, 2008 | 20.04 | 20.60 | 19.79 | 20.10 | 276,746 | +0.09(+0.45%) |
Mar 28, 2008 | 20.35 | 20.60 | 19.79 | 20.01 | 303,413 | -0.45(-2.20%) |
Mar 27, 2008 | 19.85 | 20.84 | 19.49 | 20.46 | 746,313 | +0.64(+3.23%) |
Mar 26, 2008 | 19.65 | 19.91 | 19.60 | 19.82 | 262,073 | +0.04(+0.20%) |
Mar 25, 2008 | 19.68 | 20.04 | 19.66 | 19.78 | 346,774 | +0.06(+0.30%) |
Mar 24, 2008 | 18.23 | 19.96 | 18.17 | 19.72 | 426,429 | +1.21(+6.54%) |
Mar 21, 2008 | 18.75 | 18.75 | 17.88 | 18.51 | 733,786 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 18.75 | 17.88 | 18.51 | 733,786 | -0.06(-0.32%) |
Mar 19, 2008 | 19.88 | 20.06 | 18.56 | 18.57 | 299,928 | -1.19(-6.02%) |
Mar 18, 2008 | 18.90 | 19.76 | 18.76 | 19.76 | 470,704 | +1.06(+5.67%) |
Mar 17, 2008 | 19.14 | 19.34 | 18.45 | 18.70 | 389,708 | -0.95(-4.83%) |
Mar 14, 2008 | 20.50 | 21.22 | 19.29 | 19.65 | 587,289 | -0.88(-4.29%) |
Mar 13, 2008 | 18.98 | 20.62 | 18.94 | 20.53 | 1,180,839 | +1.37(+7.15%) |
Mar 12, 2008 | 18.70 | 19.39 | 18.30 | 19.16 | 839,759 | +0.49(+2.62%) |
Mar 11, 2008 | 19.25 | 19.41 | 18.30 | 18.67 | 680,827 | -0.33(-1.74%) |
Mar 10, 2008 | 19.05 | 19.28 | 18.93 | 19.00 | 527,917 | -0.03(-0.16%) |
Mar 07, 2008 | 18.55 | 19.39 | 18.34 | 19.03 | 473,406 | +0.24(+1.28%) |
Mar 06, 2008 | 18.63 | 19.20 | 18.63 | 18.79 | 684,316 | +0.11(+0.59%) |
Mar 05, 2008 | 18.34 | 18.99 | 18.05 | 18.68 | 683,328 | +0.46(+2.52%) |
Mar 04, 2008 | 18.48 | 18.60 | 17.74 | 18.22 | 796,482 | -0.40(-2.15%) |