Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.51 | 15.59 | 15.26 | 15.47 | 173,999 | -0.03(-0.19%) |
May 29, 2008 | 15.04 | 15.75 | 15.01 | 15.50 | 194,176 | +0.46(+3.06%) |
May 28, 2008 | 15.25 | 15.45 | 14.95 | 15.04 | 78,270 | -0.12(-0.79%) |
May 27, 2008 | 14.77 | 15.19 | 14.56 | 15.16 | 92,461 | +0.43(+2.92%) |
May 26, 2008 | 14.87 | 14.98 | 14.67 | 14.73 | 144,967 | +0.00(+0.00%) |
May 23, 2008 | 14.87 | 14.98 | 14.67 | 14.73 | 144,967 | -0.24(-1.60%) |
May 22, 2008 | 14.46 | 15.01 | 14.24 | 14.97 | 165,505 | +0.52(+3.60%) |
May 21, 2008 | 14.63 | 14.97 | 14.28 | 14.45 | 131,660 | -0.13(-0.89%) |
May 20, 2008 | 14.60 | 14.94 | 14.39 | 14.58 | 149,281 | -0.12(-0.82%) |
May 19, 2008 | 14.58 | 15.09 | 14.40 | 14.70 | 259,788 | +0.09(+0.62%) |
May 16, 2008 | 15.08 | 15.09 | 14.37 | 14.61 | 145,547 | -0.36(-2.40%) |
May 15, 2008 | 14.68 | 15.20 | 14.54 | 14.97 | 141,224 | +0.28(+1.91%) |
May 14, 2008 | 14.84 | 15.19 | 14.68 | 14.69 | 216,537 | -0.14(-0.94%) |
May 13, 2008 | 15.26 | 15.28 | 14.64 | 14.83 | 233,047 | -0.43(-2.82%) |
May 12, 2008 | 13.56 | 15.28 | 13.56 | 15.26 | 344,025 | +1.74(+12.87%) |
May 09, 2008 | 13.00 | 13.67 | 12.89 | 13.52 | 193,245 | +0.38(+2.89%) |
May 08, 2008 | 13.84 | 14.00 | 12.79 | 13.14 | 549,711 | +0.66(+5.29%) |
May 07, 2008 | 13.05 | 13.15 | 12.40 | 12.48 | 190,735 | -0.54(-4.15%) |
May 06, 2008 | 12.81 | 13.59 | 12.81 | 13.02 | 419,996 | +1.42(+12.24%) |
May 05, 2008 | 12.00 | 12.00 | 11.49 | 11.60 | 117,256 | -0.48(-3.97%) |
May 02, 2008 | 12.09 | 12.48 | 11.55 | 12.08 | 227,448 | -0.03(-0.25%) |
May 01, 2008 | 12.00 | 12.17 | 11.94 | 12.11 | 179,377 | +0.15(+1.25%) |
Apr 30, 2008 | 12.07 | 12.20 | 11.79 | 11.96 | 145,525 | -0.06(-0.50%) |
Apr 29, 2008 | 12.64 | 12.64 | 11.71 | 12.02 | 329,268 | -0.71(-5.58%) |
Apr 28, 2008 | 12.59 | 12.83 | 12.57 | 12.73 | 57,720 | +0.10(+0.79%) |
Apr 25, 2008 | 12.43 | 12.73 | 12.18 | 12.63 | 86,936 | +0.28(+2.27%) |
Apr 24, 2008 | 12.03 | 12.41 | 11.95 | 12.35 | 101,447 | +0.31(+2.57%) |
Apr 23, 2008 | 12.07 | 12.08 | 11.90 | 12.04 | 102,399 | +0.03(+0.25%) |
Apr 22, 2008 | 12.26 | 12.37 | 11.91 | 12.01 | 90,245 | -0.33(-2.67%) |
Apr 21, 2008 | 12.42 | 12.54 | 12.30 | 12.34 | 73,928 | -0.15(-1.20%) |
Apr 18, 2008 | 12.51 | 12.75 | 12.09 | 12.49 | 162,428 | +0.23(+1.88%) |
Apr 17, 2008 | 12.50 | 12.68 | 12.24 | 12.26 | 92,721 | -0.27(-2.15%) |
Apr 16, 2008 | 12.21 | 12.65 | 12.12 | 12.53 | 112,300 | +0.41(+3.38%) |
Apr 15, 2008 | 12.01 | 12.19 | 11.93 | 12.12 | 75,683 | +0.17(+1.42%) |
Apr 14, 2008 | 12.06 | 12.10 | 11.89 | 11.95 | 158,440 | -0.14(-1.16%) |
Apr 11, 2008 | 12.54 | 12.68 | 11.96 | 12.09 | 197,789 | -0.62(-4.88%) |
Apr 10, 2008 | 12.69 | 12.98 | 12.57 | 12.71 | 122,754 | -0.01(-0.08%) |
Apr 09, 2008 | 12.67 | 13.15 | 12.50 | 12.72 | 265,811 | +0.06(+0.47%) |
Apr 08, 2008 | 12.63 | 12.73 | 12.52 | 12.66 | 98,211 | +0.01(+0.08%) |
Apr 07, 2008 | 12.94 | 12.95 | 12.61 | 12.65 | 69,406 | -0.13(-1.02%) |
Apr 04, 2008 | 12.91 | 13.12 | 12.67 | 12.78 | 103,509 | -0.15(-1.16%) |
Apr 03, 2008 | 13.21 | 13.30 | 12.80 | 12.93 | 146,621 | -0.34(-2.56%) |
Apr 02, 2008 | 12.89 | 13.32 | 12.89 | 13.27 | 223,054 | +0.32(+2.47%) |
Apr 01, 2008 | 12.49 | 13.14 | 12.26 | 12.95 | 149,586 | +0.58(+4.69%) |
Mar 31, 2008 | 12.65 | 12.86 | 12.33 | 12.37 | 213,575 | -0.31(-2.44%) |
Mar 28, 2008 | 12.64 | 12.94 | 12.36 | 12.68 | 157,845 | +0.03(+0.24%) |
Mar 27, 2008 | 12.54 | 13.02 | 12.42 | 12.65 | 210,516 | +0.13(+1.04%) |
Mar 26, 2008 | 12.51 | 12.63 | 12.37 | 12.52 | 109,689 | -0.08(-0.63%) |
Mar 25, 2008 | 12.60 | 12.73 | 12.28 | 12.60 | 143,618 | +0.02(+0.16%) |
Mar 24, 2008 | 12.08 | 12.75 | 11.87 | 12.58 | 156,561 | +0.55(+4.57%) |
Mar 21, 2008 | 12.20 | 12.36 | 11.87 | 12.03 | 593,570 | +0.00(+0.00%) |
Mar 20, 2008 | 12.20 | 12.36 | 11.87 | 12.03 | 593,570 | -0.04(-0.33%) |
Mar 19, 2008 | 12.02 | 12.50 | 12.00 | 12.07 | 246,259 | +0.12(+1.00%) |
Mar 18, 2008 | 11.39 | 11.99 | 11.05 | 11.95 | 218,758 | +0.85(+7.66%) |
Mar 17, 2008 | 11.05 | 11.54 | 10.92 | 11.10 | 197,133 | -0.25(-2.20%) |
Mar 14, 2008 | 12.00 | 12.00 | 11.24 | 11.35 | 328,031 | -0.55(-4.62%) |
Mar 13, 2008 | 11.26 | 11.96 | 11.26 | 11.90 | 339,621 | +0.48(+4.20%) |
Mar 12, 2008 | 11.64 | 11.78 | 11.42 | 11.42 | 316,775 | -0.20(-1.72%) |
Mar 11, 2008 | 11.35 | 11.83 | 11.31 | 11.62 | 298,730 | +0.58(+5.25%) |
Mar 10, 2008 | 10.95 | 11.80 | 10.95 | 11.04 | 228,300 | +0.18(+1.66%) |
Mar 07, 2008 | 11.01 | 11.35 | 10.84 | 10.86 | 252,302 | -0.30(-2.69%) |
Mar 06, 2008 | 11.06 | 11.27 | 10.98 | 11.16 | 336,465 | -0.04(-0.36%) |
Mar 05, 2008 | 10.76 | 11.41 | 10.75 | 11.20 | 486,585 | +0.21(+1.91%) |
Mar 04, 2008 | 10.39 | 11.00 | 10.11 | 10.99 | 634,697 | -0.01(-0.09%) |