Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.01 | 13.05 | 12.65 | 12.71 | 7,050 | -0.34(-2.61%) |
May 29, 2008 | 13.18 | 13.20 | 13.05 | 13.05 | 2,427 | -0.10(-0.76%) |
May 28, 2008 | 13.27 | 13.27 | 13.02 | 13.15 | 4,366 | +0.02(+0.15%) |
May 27, 2008 | 13.27 | 13.33 | 13.10 | 13.13 | 11,864 | -0.18(-1.35%) |
May 26, 2008 | 13.52 | 13.60 | 13.20 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.52 | 13.60 | 13.20 | 13.31 | 18,075 | -0.32(-2.35%) |
May 22, 2008 | 13.69 | 13.69 | 13.55 | 13.63 | 4,160 | -0.07(-0.51%) |
May 21, 2008 | 13.76 | 13.85 | 13.70 | 13.70 | 2,815 | -0.11(-0.80%) |
May 20, 2008 | 13.85 | 13.90 | 13.48 | 13.81 | 6,689 | -0.15(-1.11%) |
May 19, 2008 | 14.25 | 14.55 | 13.88 | 13.96 | 5,856 | -0.48(-3.36%) |
May 16, 2008 | 14.22 | 14.45 | 14.19 | 14.45 | 2,750 | +0.26(+1.83%) |
May 15, 2008 | 14.01 | 14.30 | 13.96 | 14.19 | 11,100 | +0.23(+1.65%) |
May 14, 2008 | 13.90 | 14.07 | 13.90 | 13.96 | 9,805 | +0.06(+0.43%) |
May 13, 2008 | 14.00 | 14.26 | 13.80 | 13.90 | 6,500 | -0.05(-0.36%) |
May 12, 2008 | 13.88 | 14.35 | 13.15 | 13.95 | 39,449 | +0.10(+0.72%) |
May 09, 2008 | 14.70 | 14.70 | 13.65 | 13.85 | 7,550 | -0.85(-5.78%) |
May 08, 2008 | 14.56 | 14.79 | 14.47 | 14.70 | 7,673 | +0.13(+0.89%) |
May 07, 2008 | 14.00 | 14.64 | 14.00 | 14.57 | 10,170 | +0.62(+4.44%) |
May 06, 2008 | 15.00 | 15.00 | 13.90 | 13.95 | 13,834 | -1.05(-7.00%) |
May 05, 2008 | 14.55 | 15.20 | 14.55 | 15.00 | 8,315 | +0.39(+2.67%) |
May 02, 2008 | 14.70 | 14.72 | 14.35 | 14.61 | 20,100 | -0.04(-0.27%) |
May 01, 2008 | 14.50 | 14.65 | 13.10 | 14.65 | 14,500 | +0.00(+0.00%) |
Apr 30, 2008 | 14.63 | 14.94 | 14.50 | 14.65 | 7,100 | -0.17(-1.15%) |
Apr 29, 2008 | 15.15 | 15.15 | 14.40 | 14.82 | 10,329 | -0.32(-2.11%) |
Apr 28, 2008 | 15.28 | 15.52 | 15.00 | 15.14 | 8,231 | -0.20(-1.30%) |
Apr 25, 2008 | 15.00 | 15.37 | 14.91 | 15.34 | 5,200 | +0.42(+2.82%) |
Apr 24, 2008 | 14.81 | 15.02 | 14.58 | 14.92 | 6,500 | -0.05(-0.33%) |
Apr 23, 2008 | 14.90 | 15.25 | 14.65 | 14.97 | 12,140 | +0.27(+1.84%) |
Apr 22, 2008 | 14.48 | 14.70 | 14.20 | 14.70 | 6,100 | +0.20(+1.38%) |
Apr 21, 2008 | 14.68 | 15.00 | 14.30 | 14.50 | 8,993 | -0.35(-2.36%) |
Apr 18, 2008 | 15.35 | 15.45 | 14.17 | 14.85 | 17,761 | -0.17(-1.13%) |
Apr 17, 2008 | 13.74 | 15.10 | 13.74 | 15.02 | 19,930 | +1.39(+10.20%) |
Apr 16, 2008 | 13.45 | 14.00 | 13.45 | 13.63 | 10,635 | +0.24(+1.79%) |
Apr 15, 2008 | 13.10 | 13.50 | 12.80 | 13.39 | 11,300 | +0.45(+3.48%) |
Apr 14, 2008 | 12.51 | 13.15 | 12.51 | 12.94 | 8,400 | +0.47(+3.79%) |
Apr 11, 2008 | 12.24 | 12.48 | 12.15 | 12.47 | 4,200 | +0.17(+1.36%) |
Apr 10, 2008 | 12.24 | 12.35 | 11.87 | 12.30 | 9,400 | +0.05(+0.41%) |
Apr 09, 2008 | 11.22 | 12.55 | 11.22 | 12.25 | 13,400 | +1.06(+9.47%) |
Apr 08, 2008 | 11.07 | 11.26 | 10.91 | 11.19 | 4,200 | +0.09(+0.81%) |
Apr 07, 2008 | 11.09 | 11.15 | 10.80 | 11.10 | 5,000 | +0.01(+0.09%) |
Apr 04, 2008 | 11.75 | 11.75 | 11.05 | 11.09 | 8,600 | -0.16(-1.42%) |
Apr 03, 2008 | 12.85 | 12.90 | 11.02 | 11.25 | 10,500 | -1.65(-12.79%) |
Apr 02, 2008 | 10.65 | 13.00 | 10.35 | 12.90 | 16,300 | +2.00(+18.35%) |
Apr 01, 2008 | 10.36 | 10.90 | 10.36 | 10.90 | 6,200 | +0.50(+4.81%) |
Mar 31, 2008 | 10.60 | 10.70 | 10.27 | 10.40 | 5,500 | -0.30(-2.80%) |
Mar 28, 2008 | 11.10 | 11.20 | 10.70 | 10.70 | 6,700 | -0.53(-4.72%) |
Mar 27, 2008 | 11.87 | 11.87 | 11.23 | 11.23 | 5,000 | -0.64(-5.39%) |
Mar 26, 2008 | 12.50 | 12.50 | 11.87 | 11.87 | 11,200 | -0.83(-6.54%) |
Mar 25, 2008 | 11.48 | 12.95 | 11.48 | 12.70 | 19,931 | +0.99(+8.45%) |
Mar 24, 2008 | 10.25 | 11.85 | 10.25 | 11.71 | 10,300 | +1.32(+12.70%) |
Mar 21, 2008 | 10.62 | 10.69 | 10.05 | 10.39 | 10,800 | +0.00(+0.00%) |
Mar 20, 2008 | 10.62 | 10.69 | 10.05 | 10.39 | 10,800 | -0.41(-3.80%) |
Mar 19, 2008 | 10.25 | 11.50 | 9.800 | 10.80 | 9,400 | +0.35(+3.35%) |
Mar 18, 2008 | 11.00 | 11.00 | 10.26 | 10.45 | 26,700 | +0.05(+0.48%) |
Mar 17, 2008 | 10.51 | 11.40 | 10.05 | 10.40 | 9,300 | -0.30(-2.80%) |
Mar 14, 2008 | 11.05 | 11.05 | 10.35 | 10.70 | 19,800 | -0.54(-4.80%) |
Mar 13, 2008 | 12.20 | 12.43 | 11.08 | 11.24 | 39,300 | -1.66(-12.87%) |
Mar 12, 2008 | 12.50 | 12.90 | 12.25 | 12.90 | 6,500 | +0.11(+0.86%) |
Mar 11, 2008 | 13.11 | 13.11 | 12.50 | 12.79 | 9,600 | -0.71(-5.26%) |
Mar 10, 2008 | 13.30 | 13.50 | 12.76 | 13.50 | 6,000 | +0.27(+2.04%) |
Mar 07, 2008 | 12.87 | 13.43 | 12.87 | 13.23 | 7,600 | -0.37(-2.72%) |
Mar 06, 2008 | 13.30 | 13.60 | 13.15 | 13.60 | 8,300 | -0.08(-0.58%) |
Mar 05, 2008 | 13.62 | 13.69 | 13.62 | 13.68 | 400 | +0.25(+1.86%) |
Mar 04, 2008 | 12.75 | 13.50 | 12.75 | 13.43 | 7,700 | +0.32(+2.44%) |