Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.07 | 13.11 | 12.49 | 12.59 | 116,367 | -0.41(-3.16%) |
May 29, 2008 | 12.71 | 13.34 | 12.57 | 13.01 | 42,815 | +0.21(+1.64%) |
May 28, 2008 | 12.85 | 13.00 | 12.78 | 12.80 | 99,259 | +0.06(+0.46%) |
May 27, 2008 | 12.44 | 12.89 | 12.21 | 12.74 | 52,528 | +0.33(+2.63%) |
May 26, 2008 | 12.90 | 12.96 | 12.23 | 12.41 | 42,294 | +0.00(+0.00%) |
May 23, 2008 | 12.90 | 12.96 | 12.23 | 12.41 | 42,294 | -0.60(-4.64%) |
May 22, 2008 | 13.34 | 13.36 | 12.88 | 13.01 | 37,211 | -0.24(-1.83%) |
May 21, 2008 | 13.05 | 13.93 | 13.05 | 13.26 | 67,421 | +0.17(+1.28%) |
May 20, 2008 | 13.30 | 13.37 | 12.95 | 13.09 | 43,186 | -0.19(-1.45%) |
May 19, 2008 | 13.66 | 13.73 | 13.10 | 13.28 | 73,509 | -0.44(-3.18%) |
May 16, 2008 | 14.28 | 14.28 | 13.39 | 13.72 | 56,966 | -0.39(-2.79%) |
May 15, 2008 | 14.12 | 14.19 | 13.72 | 14.11 | 55,049 | -0.05(-0.38%) |
May 14, 2008 | 14.41 | 14.51 | 14.02 | 14.17 | 59,660 | -0.15(-1.02%) |
May 13, 2008 | 14.56 | 15.29 | 14.14 | 14.31 | 72,455 | -0.39(-2.62%) |
May 12, 2008 | 14.99 | 15.16 | 14.41 | 14.70 | 41,800 | -0.15(-1.02%) |
May 09, 2008 | 14.68 | 15.18 | 14.41 | 14.85 | 29,243 | -0.09(-0.62%) |
May 08, 2008 | 14.72 | 15.12 | 14.27 | 14.94 | 44,768 | +0.26(+1.77%) |
May 07, 2008 | 15.08 | 15.08 | 14.61 | 14.68 | 30,795 | -0.41(-2.72%) |
May 06, 2008 | 14.71 | 15.09 | 14.28 | 15.09 | 39,335 | +0.39(+2.68%) |
May 05, 2008 | 13.91 | 14.79 | 13.50 | 14.70 | 44,716 | +0.60(+4.22%) |
May 02, 2008 | 14.47 | 14.80 | 13.63 | 14.10 | 40,657 | -0.10(-0.71%) |
May 01, 2008 | 14.04 | 14.34 | 14.00 | 14.20 | 46,329 | +0.22(+1.56%) |
Apr 30, 2008 | 13.54 | 14.33 | 13.39 | 13.99 | 39,968 | +0.54(+3.99%) |
Apr 29, 2008 | 13.39 | 13.53 | 13.39 | 13.45 | 19,693 | +0.04(+0.31%) |
Apr 28, 2008 | 13.74 | 13.79 | 13.39 | 13.41 | 32,748 | -0.38(-2.74%) |
Apr 25, 2008 | 14.06 | 14.06 | 13.53 | 13.79 | 37,160 | -0.20(-1.44%) |
Apr 24, 2008 | 13.68 | 14.16 | 13.48 | 13.99 | 29,986 | +0.22(+1.58%) |
Apr 23, 2008 | 13.73 | 13.91 | 12.90 | 13.77 | 82,592 | +0.11(+0.80%) |
Apr 22, 2008 | 14.10 | 14.10 | 13.62 | 13.66 | 54,910 | -0.54(-3.78%) |
Apr 21, 2008 | 14.62 | 14.62 | 13.74 | 14.20 | 27,785 | -0.53(-3.59%) |
Apr 18, 2008 | 14.62 | 15.01 | 14.06 | 14.72 | 44,569 | +0.41(+2.87%) |
Apr 17, 2008 | 13.39 | 14.49 | 13.21 | 14.31 | 48,539 | +0.86(+6.42%) |
Apr 16, 2008 | 13.39 | 13.52 | 13.00 | 13.45 | 29,530 | +0.22(+1.65%) |
Apr 15, 2008 | 13.00 | 13.38 | 13.00 | 13.23 | 19,659 | -0.20(-1.50%) |
Apr 14, 2008 | 13.29 | 13.67 | 13.10 | 13.43 | 29,641 | +0.13(+0.95%) |
Apr 11, 2008 | 13.07 | 13.41 | 13.07 | 13.31 | 27,227 | -0.15(-1.12%) |
Apr 10, 2008 | 13.31 | 13.67 | 13.10 | 13.46 | 56,827 | +0.09(+0.69%) |
Apr 09, 2008 | 13.32 | 13.39 | 13.16 | 13.37 | 31,774 | +0.10(+0.76%) |
Apr 08, 2008 | 13.27 | 13.42 | 13.08 | 13.27 | 40,652 | -0.15(-1.12%) |
Apr 07, 2008 | 13.63 | 13.81 | 13.38 | 13.42 | 48,520 | -0.17(-1.23%) |
Apr 04, 2008 | 13.48 | 13.94 | 13.48 | 13.58 | 31,807 | +0.08(+0.62%) |
Apr 03, 2008 | 13.08 | 13.70 | 13.01 | 13.50 | 50,941 | +0.25(+1.90%) |
Apr 02, 2008 | 13.16 | 13.35 | 13.02 | 13.25 | 47,963 | +0.04(+0.32%) |
Apr 01, 2008 | 13.36 | 13.36 | 12.70 | 13.21 | 50,296 | +0.03(+0.26%) |
Mar 31, 2008 | 13.00 | 13.25 | 13.00 | 13.17 | 58,396 | +0.14(+1.09%) |
Mar 28, 2008 | 13.00 | 13.10 | 13.00 | 13.03 | 19,581 | +0.02(+0.13%) |
Mar 27, 2008 | 12.90 | 13.11 | 12.85 | 13.01 | 52,645 | +0.20(+1.57%) |
Mar 26, 2008 | 12.80 | 12.88 | 12.75 | 12.81 | 77,910 | -0.10(-0.78%) |
Mar 25, 2008 | 12.70 | 13.04 | 12.70 | 12.91 | 50,247 | +0.34(+2.67%) |
Mar 24, 2008 | 13.13 | 13.42 | 12.48 | 12.58 | 98,626 | -0.54(-4.15%) |
Mar 21, 2008 | 12.73 | 13.19 | 11.82 | 13.12 | 202,649 | +0.00(+0.00%) |
Mar 20, 2008 | 12.73 | 13.19 | 11.82 | 13.12 | 202,649 | +0.59(+4.68%) |
Mar 19, 2008 | 13.13 | 13.45 | 12.53 | 12.54 | 55,933 | -0.53(-4.04%) |
Mar 18, 2008 | 12.53 | 13.38 | 12.53 | 13.06 | 81,373 | +0.22(+1.70%) |
Mar 17, 2008 | 13.13 | 13.33 | 12.43 | 12.85 | 110,986 | -0.88(-6.41%) |
Mar 14, 2008 | 13.84 | 14.00 | 13.11 | 13.73 | 98,457 | -0.11(-0.79%) |
Mar 13, 2008 | 13.61 | 13.89 | 13.32 | 13.84 | 116,508 | +0.02(+0.12%) |
Mar 12, 2008 | 11.91 | 14.05 | 11.49 | 13.82 | 316,013 | -1.92(-12.20%) |
Mar 11, 2008 | 15.51 | 15.95 | 14.69 | 15.74 | 66,293 | +0.25(+1.62%) |
Mar 10, 2008 | 16.06 | 16.06 | 15.35 | 15.49 | 26,699 | -0.48(-2.99%) |
Mar 07, 2008 | 16.21 | 16.62 | 15.61 | 15.97 | 36,630 | -0.49(-2.96%) |
Mar 06, 2008 | 16.95 | 16.95 | 16.33 | 16.45 | 37,500 | -0.61(-3.59%) |
Mar 05, 2008 | 17.43 | 17.43 | 16.75 | 17.06 | 16,742 | -0.25(-1.45%) |
Mar 04, 2008 | 16.96 | 17.58 | 16.47 | 17.32 | 44,873 | +0.15(+0.88%) |