Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.60 | 13.95 | 13.33 | 13.40 | 532,012 | +0.01(+0.07%) |
May 29, 2008 | 12.60 | 13.47 | 12.52 | 13.39 | 537,187 | +0.72(+5.68%) |
May 28, 2008 | 12.26 | 12.69 | 12.15 | 12.67 | 677,740 | +0.48(+3.94%) |
May 27, 2008 | 12.24 | 12.46 | 12.05 | 12.19 | 750,979 | -0.09(-0.73%) |
May 26, 2008 | 12.44 | 12.48 | 12.19 | 12.28 | 240,390 | +0.00(+0.00%) |
May 23, 2008 | 12.44 | 12.48 | 12.19 | 12.28 | 240,390 | -0.25(-2.00%) |
May 22, 2008 | 12.31 | 12.65 | 12.10 | 12.53 | 345,691 | +0.29(+2.37%) |
May 21, 2008 | 12.33 | 12.55 | 12.21 | 12.24 | 367,056 | -0.03(-0.24%) |
May 20, 2008 | 12.49 | 12.67 | 12.16 | 12.27 | 491,902 | -0.30(-2.39%) |
May 19, 2008 | 12.49 | 12.76 | 12.38 | 12.57 | 629,321 | +0.05(+0.40%) |
May 16, 2008 | 12.30 | 12.56 | 12.15 | 12.52 | 797,141 | +0.30(+2.45%) |
May 15, 2008 | 12.27 | 12.57 | 12.01 | 12.22 | 949,595 | -0.10(-0.81%) |
May 14, 2008 | 12.25 | 12.51 | 12.20 | 12.32 | 529,396 | +0.08(+0.65%) |
May 13, 2008 | 12.17 | 12.29 | 12.05 | 12.24 | 661,972 | +0.07(+0.58%) |
May 12, 2008 | 12.18 | 12.37 | 12.10 | 12.17 | 566,017 | +0.06(+0.50%) |
May 09, 2008 | 12.50 | 12.50 | 12.06 | 12.11 | 672,926 | +0.06(+0.50%) |
May 08, 2008 | 12.06 | 12.30 | 11.98 | 12.05 | 549,378 | +0.02(+0.17%) |
May 07, 2008 | 12.19 | 12.50 | 11.97 | 12.03 | 1,027,274 | -0.12(-0.99%) |
May 06, 2008 | 12.00 | 12.35 | 12.00 | 12.15 | 466,718 | +0.04(+0.33%) |
May 05, 2008 | 12.11 | 12.37 | 12.04 | 12.11 | 420,827 | -0.07(-0.57%) |
May 02, 2008 | 12.45 | 12.59 | 12.10 | 12.18 | 439,516 | -0.17(-1.38%) |
May 01, 2008 | 12.01 | 12.63 | 11.94 | 12.35 | 487,229 | +0.29(+2.40%) |
Apr 30, 2008 | 12.36 | 12.51 | 11.96 | 12.06 | 2,133,558 | -0.29(-2.35%) |
Apr 29, 2008 | 11.63 | 12.36 | 11.61 | 12.35 | 1,197,607 | +0.73(+6.28%) |
Apr 28, 2008 | 11.45 | 12.09 | 11.28 | 11.62 | 1,177,382 | +0.12(+1.04%) |
Apr 25, 2008 | 11.05 | 11.62 | 10.78 | 11.50 | 1,798,072 | +0.50(+4.55%) |
Apr 24, 2008 | 13.14 | 13.14 | 10.95 | 11.00 | 2,023,682 | -3.19(-22.48%) |
Apr 23, 2008 | 14.44 | 14.99 | 14.11 | 14.19 | 487,070 | -0.17(-1.18%) |
Apr 22, 2008 | 15.55 | 15.91 | 14.18 | 14.36 | 756,039 | -1.24(-7.95%) |
Apr 21, 2008 | 16.80 | 16.80 | 15.58 | 15.60 | 1,010,358 | -1.54(-8.98%) |
Apr 18, 2008 | 17.20 | 17.25 | 16.91 | 17.14 | 341,283 | +0.32(+1.90%) |
Apr 17, 2008 | 16.80 | 17.02 | 16.73 | 16.82 | 244,724 | -0.02(-0.12%) |
Apr 16, 2008 | 16.69 | 16.87 | 16.68 | 16.84 | 587,572 | +0.35(+2.12%) |
Apr 15, 2008 | 16.36 | 16.51 | 16.23 | 16.49 | 322,235 | +0.21(+1.29%) |
Apr 14, 2008 | 16.19 | 16.45 | 16.13 | 16.28 | 440,479 | +0.05(+0.31%) |
Apr 11, 2008 | 16.26 | 16.78 | 16.19 | 16.23 | 386,749 | -0.51(-3.05%) |
Apr 10, 2008 | 16.66 | 17.03 | 16.57 | 16.74 | 460,560 | +0.03(+0.18%) |
Apr 09, 2008 | 17.40 | 17.40 | 16.68 | 16.71 | 242,381 | -0.71(-4.08%) |
Apr 08, 2008 | 17.32 | 17.64 | 17.28 | 17.42 | 335,572 | -0.07(-0.40%) |
Apr 07, 2008 | 17.99 | 18.45 | 17.43 | 17.49 | 270,662 | -0.34(-1.91%) |
Apr 04, 2008 | 18.04 | 18.04 | 17.64 | 17.83 | 209,062 | -0.17(-0.94%) |
Apr 03, 2008 | 17.79 | 18.27 | 17.77 | 18.00 | 304,762 | +0.03(+0.17%) |
Apr 02, 2008 | 18.10 | 18.31 | 17.75 | 17.97 | 377,743 | -0.23(-1.26%) |
Apr 01, 2008 | 17.87 | 18.21 | 17.73 | 18.20 | 281,764 | +0.70(+4.00%) |
Mar 31, 2008 | 17.43 | 17.98 | 17.30 | 17.50 | 339,209 | +0.14(+0.81%) |
Mar 28, 2008 | 17.66 | 17.87 | 17.35 | 17.36 | 355,220 | -0.24(-1.36%) |
Mar 27, 2008 | 18.11 | 18.12 | 17.51 | 17.60 | 293,167 | -0.44(-2.44%) |
Mar 26, 2008 | 17.72 | 18.11 | 17.48 | 18.04 | 398,270 | +0.14(+0.78%) |
Mar 25, 2008 | 17.95 | 18.12 | 17.66 | 17.90 | 333,346 | -0.08(-0.44%) |
Mar 24, 2008 | 17.59 | 18.06 | 17.41 | 17.98 | 546,326 | +0.49(+2.80%) |
Mar 21, 2008 | 17.61 | 17.70 | 16.95 | 17.49 | 1,229,036 | +0.00(+0.00%) |
Mar 20, 2008 | 17.61 | 17.70 | 16.95 | 17.49 | 1,230,043 | +0.07(+0.40%) |
Mar 19, 2008 | 18.17 | 18.46 | 17.40 | 17.42 | 451,049 | -0.65(-3.60%) |
Mar 18, 2008 | 17.57 | 18.15 | 17.31 | 18.07 | 379,643 | +0.93(+5.43%) |
Mar 17, 2008 | 16.51 | 17.54 | 16.46 | 17.14 | 437,598 | +0.12(+0.71%) |
Mar 14, 2008 | 17.69 | 17.69 | 16.82 | 17.02 | 499,320 | -0.37(-2.13%) |
Mar 13, 2008 | 16.49 | 17.53 | 16.47 | 17.39 | 630,176 | +0.40(+2.35%) |
Mar 12, 2008 | 17.23 | 17.36 | 16.76 | 16.99 | 379,522 | -0.18(-1.05%) |
Mar 11, 2008 | 17.06 | 17.21 | 16.75 | 17.17 | 793,535 | +0.58(+3.50%) |
Mar 10, 2008 | 16.97 | 16.97 | 16.53 | 16.59 | 361,339 | -0.35(-2.07%) |
Mar 07, 2008 | 16.68 | 17.39 | 16.68 | 16.94 | 368,754 | +0.07(+0.41%) |
Mar 06, 2008 | 17.33 | 17.59 | 16.77 | 16.87 | 395,908 | -0.59(-3.38%) |
Mar 05, 2008 | 17.61 | 17.81 | 17.04 | 17.46 | 438,008 | -0.03(-0.17%) |
Mar 04, 2008 | 17.34 | 17.53 | 17.13 | 17.49 | 341,861 | -0.07(-0.40%) |