Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.35 | 15.59 | 15.25 | 15.59 | 794,522 | +0.24(+1.56%) |
May 29, 2008 | 15.35 | 15.45 | 15.00 | 15.35 | 1,510,476 | +0.30(+1.99%) |
May 28, 2008 | 15.05 | 15.10 | 14.80 | 15.05 | 1,186,984 | +0.35(+2.38%) |
May 27, 2008 | 14.66 | 14.70 | 14.50 | 14.70 | 291,037 | +0.04(+0.27%) |
May 26, 2008 | 14.66 | 14.85 | 14.61 | 14.66 | 593,922 | +0.00(+0.00%) |
May 23, 2008 | 14.66 | 14.85 | 14.61 | 14.66 | 593,922 | -0.14(-0.95%) |
May 22, 2008 | 14.80 | 14.85 | 14.65 | 14.80 | 14,455 | +0.20(+1.37%) |
May 21, 2008 | 14.60 | 14.80 | 14.55 | 14.60 | 13,203 | +0.10(+0.69%) |
May 20, 2008 | 14.50 | 14.60 | 14.40 | 14.50 | 6,825 | -0.10(-0.68%) |
May 19, 2008 | 14.35 | 14.60 | 14.40 | 14.60 | 18,332 | +0.25(+1.74%) |
May 16, 2008 | 14.35 | 14.35 | 14.15 | 14.35 | 3,789 | +0.25(+1.77%) |
May 15, 2008 | 14.10 | 14.15 | 13.85 | 14.10 | 11,912 | +0.30(+2.17%) |
May 14, 2008 | 13.85 | 14.04 | 13.80 | 13.80 | 14,549 | -0.05(-0.36%) |
May 13, 2008 | 13.85 | 13.90 | 13.70 | 13.85 | 10,325 | +0.15(+1.09%) |
May 12, 2008 | 13.70 | 13.90 | 13.70 | 13.70 | 22,857 | +0.06(+0.44%) |
May 09, 2008 | 13.73 | 13.75 | 13.60 | 13.64 | 15,459 | -0.09(-0.66%) |
May 08, 2008 | 13.73 | 13.85 | 13.70 | 13.73 | 10,449 | -0.07(-0.51%) |
May 07, 2008 | 13.80 | 13.85 | 13.60 | 13.80 | 5,372 | +0.10(+0.73%) |
May 06, 2008 | 13.70 | 13.80 | 13.65 | 13.70 | 13,210 | -0.10(-0.72%) |
May 05, 2008 | 13.80 | 13.80 | 13.65 | 13.80 | 30,293 | +0.30(+2.22%) |
May 02, 2008 | 13.45 | 13.70 | 13.50 | 13.50 | 47,641 | +0.05(+0.37%) |
May 01, 2008 | 13.45 | 13.60 | 13.25 | 13.45 | 80,829 | -0.10(-0.74%) |
Apr 30, 2008 | 13.55 | 13.60 | 13.40 | 13.55 | 29,921 | +0.25(+1.88%) |
Apr 29, 2008 | 13.30 | 13.45 | 13.30 | 13.30 | 15,449 | +0.15(+1.14%) |
Apr 28, 2008 | 13.15 | 13.20 | 13.05 | 13.15 | 52,168 | +0.00(+0.00%) |
Apr 25, 2008 | 13.10 | 13.15 | 13.00 | 13.15 | 442,669 | +0.05(+0.38%) |
Apr 24, 2008 | 13.10 | 13.10 | 12.90 | 13.10 | 386,755 | -0.10(-0.76%) |
Apr 23, 2008 | 13.20 | 13.30 | 13.10 | 13.20 | 344,239 | -0.30(-2.22%) |
Apr 22, 2008 | 13.50 | 13.54 | 13.20 | 13.50 | 346,117 | +0.00(+0.00%) |
Apr 21, 2008 | 13.50 | 13.60 | 13.20 | 13.50 | 950,654 | -0.60(-4.26%) |
Apr 18, 2008 | 14.10 | 14.50 | 13.00 | 14.10 | 508,495 | +1.24(+9.64%) |
Apr 17, 2008 | 12.86 | 12.96 | 12.80 | 12.86 | 16,915 | -0.19(-1.46%) |
Apr 16, 2008 | 13.05 | 13.10 | 12.90 | 13.05 | 4,898 | +0.20(+1.56%) |
Apr 15, 2008 | 12.85 | 12.95 | 12.80 | 12.85 | 5,881 | -0.10(-0.77%) |
Apr 14, 2008 | 13.00 | 13.00 | 12.80 | 12.95 | 11,729 | -0.05(-0.38%) |
Apr 11, 2008 | 12.65 | 13.00 | 12.85 | 13.00 | 1,856 | +0.35(+2.77%) |
Apr 10, 2008 | 12.65 | 12.85 | 12.65 | 12.65 | 3,151 | -0.30(-2.32%) |
Apr 09, 2008 | 12.95 | 12.95 | 12.75 | 12.95 | 2,004 | +0.44(+3.52%) |
Apr 08, 2008 | 12.50 | 12.60 | 12.51 | 12.51 | 2,790 | +0.01(+0.08%) |
Apr 07, 2008 | 12.50 | 12.50 | 12.35 | 12.50 | 2,333 | -0.05(-0.40%) |
Apr 04, 2008 | 12.55 | 12.55 | 12.25 | 12.55 | 4,317 | +0.40(+3.29%) |
Apr 03, 2008 | 12.15 | 12.15 | 12.00 | 12.15 | 7,201 | -0.04(-0.33%) |
Apr 02, 2008 | 12.25 | 12.25 | 12.00 | 12.19 | 12,034 | -0.06(-0.49%) |
Apr 01, 2008 | 12.10 | 12.25 | 11.95 | 12.25 | 7,371 | +0.15(+1.24%) |
Mar 31, 2008 | 12.10 | 12.10 | 11.90 | 12.10 | 12,305 | +0.35(+2.98%) |
Mar 28, 2008 | 12.10 | 11.80 | 11.75 | 11.75 | 4,992 | -0.35(-2.89%) |
Mar 27, 2008 | 11.90 | 12.10 | 11.80 | 12.10 | 6,585 | +0.20(+1.68%) |
Mar 26, 2008 | 10.85 | 12.10 | 11.90 | 11.90 | 8,861 | +1.25(+11.74%) |
Mar 25, 2008 | 0.8500 | 10.65 | 10.65 | 10.65 | 841 | +0.00(+0.00%) |
Mar 24, 2008 | 10.65 | 10.75 | 10.60 | 10.65 | 15,719 | +0.00(+0.00%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.30 | 10.65 | 44,357 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.30 | 10.65 | 44,357 | -0.10(-0.93%) |
Mar 19, 2008 | 10.75 | 10.85 | 10.75 | 10.75 | 5,715 | +0.05(+0.47%) |
Mar 18, 2008 | 10.40 | 11.00 | 10.60 | 10.70 | 5,599 | +0.30(+2.88%) |
Mar 17, 2008 | 10.40 | 10.75 | 10.40 | 10.40 | 8,466 | -0.05(-0.48%) |
Mar 14, 2008 | 10.75 | 10.94 | 10.45 | 10.45 | 9,465 | -0.30(-2.79%) |
Mar 13, 2008 | 10.84 | 10.95 | 10.65 | 10.75 | 12,920 | -0.09(-0.83%) |
Mar 12, 2008 | 10.84 | 10.95 | 10.70 | 10.84 | 5,910 | +0.24(+2.26%) |
Mar 11, 2008 | 10.60 | 10.65 | 10.60 | 10.60 | 8,679 | +0.44(+4.33%) |
Mar 10, 2008 | 10.16 | 10.40 | 10.10 | 10.16 | 13,119 | -0.34(-3.24%) |
Mar 07, 2008 | 10.50 | 10.85 | 10.50 | 10.50 | 31,164 | -0.50(-4.55%) |
Mar 06, 2008 | 11.20 | 11.35 | 10.90 | 11.00 | 311,715 | -0.20(-1.79%) |
Mar 05, 2008 | 10.60 | 11.20 | 10.90 | 11.20 | 2,630 | +0.60(+5.66%) |
Mar 04, 2008 | 10.60 | 10.85 | 10.60 | 10.60 | 3,908 | -0.05(-0.47%) |