Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.46 | 15.50 | 15.00 | 15.15 | 483,944 | -0.45(-2.88%) |
May 29, 2008 | 14.99 | 15.81 | 14.99 | 15.60 | 559,281 | +0.59(+3.93%) |
May 28, 2008 | 14.67 | 15.25 | 14.66 | 15.01 | 601,467 | +0.43(+2.95%) |
May 27, 2008 | 14.46 | 14.63 | 14.30 | 14.58 | 511,591 | +0.08(+0.55%) |
May 26, 2008 | 14.57 | 14.82 | 14.01 | 14.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.57 | 14.82 | 14.01 | 14.50 | 801,082 | -0.18(-1.23%) |
May 22, 2008 | 14.89 | 15.38 | 14.68 | 14.68 | 581,764 | -0.21(-1.41%) |
May 21, 2008 | 15.10 | 15.49 | 14.71 | 14.89 | 484,284 | -0.22(-1.46%) |
May 20, 2008 | 15.18 | 15.39 | 14.94 | 15.11 | 602,292 | -0.17(-1.11%) |
May 19, 2008 | 15.55 | 15.55 | 14.98 | 15.28 | 582,167 | -0.24(-1.55%) |
May 16, 2008 | 16.00 | 16.15 | 15.32 | 15.52 | 972,884 | -0.32(-2.02%) |
May 15, 2008 | 15.23 | 15.92 | 15.09 | 15.84 | 524,709 | +0.64(+4.21%) |
May 14, 2008 | 15.13 | 15.49 | 15.02 | 15.20 | 375,425 | +0.08(+0.53%) |
May 13, 2008 | 14.16 | 15.24 | 14.16 | 15.12 | 616,358 | +0.91(+6.40%) |
May 12, 2008 | 13.35 | 14.34 | 13.35 | 14.21 | 718,683 | +0.71(+5.26%) |
May 09, 2008 | 14.11 | 14.11 | 12.64 | 13.50 | 477,855 | -0.61(-4.32%) |
May 08, 2008 | 14.10 | 14.20 | 13.77 | 14.11 | 377,946 | +0.11(+0.79%) |
May 07, 2008 | 14.21 | 14.39 | 13.93 | 14.00 | 504,340 | -0.17(-1.20%) |
May 06, 2008 | 13.88 | 14.30 | 13.68 | 14.17 | 479,220 | +0.23(+1.65%) |
May 05, 2008 | 14.39 | 14.39 | 13.52 | 13.94 | 638,900 | -0.45(-3.13%) |
May 02, 2008 | 14.62 | 14.92 | 14.24 | 14.39 | 361,336 | -0.01(-0.07%) |
May 01, 2008 | 13.85 | 14.47 | 13.76 | 14.40 | 552,547 | +0.61(+4.42%) |
Apr 30, 2008 | 13.95 | 14.05 | 13.43 | 13.79 | 635,437 | +0.06(+0.44%) |
Apr 29, 2008 | 13.76 | 13.97 | 13.58 | 13.73 | 594,321 | -0.03(-0.22%) |
Apr 28, 2008 | 13.87 | 14.04 | 13.71 | 13.76 | 540,038 | -0.14(-1.01%) |
Apr 25, 2008 | 14.01 | 14.15 | 13.50 | 13.90 | 404,880 | -0.01(-0.07%) |
Apr 24, 2008 | 13.68 | 14.00 | 13.44 | 13.91 | 504,245 | +0.30(+2.20%) |
Apr 23, 2008 | 13.58 | 13.73 | 13.37 | 13.61 | 482,459 | +0.09(+0.67%) |
Apr 22, 2008 | 13.47 | 13.71 | 13.40 | 13.52 | 595,030 | +0.01(+0.07%) |
Apr 21, 2008 | 13.36 | 13.61 | 13.27 | 13.51 | 724,915 | +0.01(+0.07%) |
Apr 18, 2008 | 13.14 | 13.58 | 12.66 | 13.50 | 718,060 | +0.44(+3.37%) |
Apr 17, 2008 | 13.05 | 13.20 | 12.89 | 13.06 | 241,042 | -0.10(-0.76%) |
Apr 16, 2008 | 12.47 | 13.18 | 12.37 | 13.16 | 444,455 | +0.83(+6.73%) |
Apr 15, 2008 | 12.55 | 12.55 | 12.10 | 12.33 | 374,434 | -0.14(-1.12%) |
Apr 14, 2008 | 12.84 | 12.98 | 12.46 | 12.47 | 384,092 | -0.30(-2.35%) |
Apr 11, 2008 | 13.05 | 13.46 | 12.75 | 12.77 | 828,800 | -0.52(-3.91%) |
Apr 10, 2008 | 12.40 | 13.37 | 12.18 | 13.29 | 624,100 | +0.79(+6.32%) |
Apr 09, 2008 | 13.24 | 13.44 | 12.47 | 12.50 | 481,936 | -0.67(-5.09%) |
Apr 08, 2008 | 13.15 | 13.58 | 12.82 | 13.17 | 411,987 | -0.27(-2.01%) |
Apr 07, 2008 | 13.28 | 13.57 | 12.83 | 13.44 | 522,990 | +0.33(+2.52%) |
Apr 04, 2008 | 13.08 | 13.13 | 12.47 | 13.11 | 420,384 | +0.07(+0.54%) |
Apr 03, 2008 | 12.63 | 13.26 | 12.51 | 13.04 | 404,510 | +0.34(+2.68%) |
Apr 02, 2008 | 12.78 | 13.05 | 12.61 | 12.70 | 770,400 | -0.11(-0.86%) |
Apr 01, 2008 | 12.31 | 13.02 | 12.19 | 12.81 | 933,571 | +0.68(+5.61%) |
Mar 31, 2008 | 12.11 | 12.49 | 12.02 | 12.13 | 825,922 | +0.30(+2.54%) |
Mar 28, 2008 | 12.00 | 12.36 | 11.80 | 11.83 | 687,278 | -0.10(-0.84%) |
Mar 27, 2008 | 12.04 | 12.27 | 11.93 | 11.93 | 482,260 | -0.05(-0.42%) |
Mar 26, 2008 | 12.06 | 12.27 | 11.75 | 11.98 | 576,040 | -0.16(-1.32%) |
Mar 25, 2008 | 11.79 | 12.33 | 11.76 | 12.14 | 1,287,230 | +0.33(+2.79%) |
Mar 24, 2008 | 11.00 | 12.00 | 10.85 | 11.81 | 1,276,869 | +0.81(+7.36%) |
Mar 21, 2008 | 10.78 | 11.02 | 10.35 | 11.00 | 2,653,608 | +0.00(+0.00%) |
Mar 20, 2008 | 10.78 | 11.02 | 10.35 | 11.00 | 2,653,608 | +0.38(+3.58%) |
Mar 19, 2008 | 10.77 | 11.12 | 10.60 | 10.62 | 578,000 | -0.15(-1.39%) |
Mar 18, 2008 | 9.900 | 11.02 | 9.850 | 10.77 | 1,533,551 | +0.94(+9.56%) |
Mar 17, 2008 | 10.29 | 10.29 | 9.760 | 9.830 | 784,064 | -0.65(-6.20%) |
Mar 14, 2008 | 11.17 | 11.27 | 10.28 | 10.48 | 974,789 | -0.69(-6.18%) |
Mar 13, 2008 | 10.51 | 11.26 | 10.50 | 11.17 | 797,800 | +0.54(+5.08%) |
Mar 12, 2008 | 10.97 | 11.07 | 10.58 | 10.63 | 846,400 | -0.38(-3.45%) |
Mar 11, 2008 | 11.30 | 11.61 | 10.89 | 11.01 | 873,150 | +0.04(+0.36%) |
Mar 10, 2008 | 11.53 | 11.71 | 10.91 | 10.97 | 1,810,600 | -0.54(-4.69%) |
Mar 07, 2008 | 11.28 | 11.76 | 11.26 | 11.51 | 587,700 | +0.04(+0.35%) |
Mar 06, 2008 | 11.87 | 11.92 | 11.41 | 11.47 | 885,526 | -0.49(-4.10%) |
Mar 05, 2008 | 11.70 | 12.03 | 11.56 | 11.96 | 996,726 | +0.40(+3.46%) |
Mar 04, 2008 | 11.40 | 11.61 | 11.09 | 11.56 | 635,100 | +0.02(+0.17%) |