Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.85 | 14.85 | 14.43 | 14.55 | 14,157 | -0.15(-1.02%) |
May 29, 2008 | 15.45 | 15.45 | 14.55 | 14.70 | 13,999 | -0.45(-2.97%) |
May 28, 2008 | 14.70 | 15.60 | 14.70 | 15.15 | 12,939 | +0.28(+1.90%) |
May 27, 2008 | 14.85 | 15.75 | 14.55 | 14.87 | 11,068 | -0.13(-0.88%) |
May 26, 2008 | 15.00 | 15.45 | 14.55 | 15.00 | 16,453 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.45 | 14.55 | 15.00 | 16,453 | -0.30(-1.96%) |
May 22, 2008 | 15.60 | 15.60 | 14.40 | 15.30 | 17,403 | -0.30(-1.92%) |
May 21, 2008 | 16.50 | 16.50 | 14.85 | 15.60 | 34,379 | -0.75(-4.59%) |
May 20, 2008 | 17.85 | 18.30 | 15.75 | 16.35 | 50,518 | -1.05(-6.03%) |
May 19, 2008 | 18.45 | 18.45 | 17.25 | 17.40 | 86,230 | -1.05(-5.69%) |
May 16, 2008 | 18.00 | 18.75 | 18.00 | 18.45 | 5,679 | +0.45(+2.50%) |
May 15, 2008 | 16.65 | 18.00 | 16.65 | 18.00 | 41,770 | +1.35(+8.11%) |
May 14, 2008 | 16.35 | 16.95 | 16.35 | 16.65 | 2,353 | +0.15(+0.91%) |
May 13, 2008 | 15.90 | 16.80 | 15.90 | 16.50 | 10,759 | +0.30(+1.85%) |
May 12, 2008 | 15.90 | 16.20 | 15.15 | 16.20 | 14,751 | +0.60(+3.85%) |
May 09, 2008 | 15.75 | 15.75 | 15.30 | 15.60 | 2,533 | +0.15(+0.97%) |
May 08, 2008 | 14.85 | 15.60 | 14.85 | 15.45 | 4,944 | +0.00(+0.00%) |
May 07, 2008 | 13.50 | 15.45 | 13.50 | 15.45 | 13,733 | +0.45(+3.00%) |
May 06, 2008 | 14.72 | 15.45 | 14.72 | 15.00 | 13,007 | +1.21(+8.81%) |
May 05, 2008 | 13.95 | 13.95 | 13.50 | 13.79 | 5,261 | +0.88(+6.86%) |
May 02, 2008 | 13.20 | 13.20 | 12.90 | 12.90 | 2,006 | +0.27(+2.13%) |
May 01, 2008 | 12.75 | 13.20 | 12.60 | 12.63 | 2,341 | +0.03(+0.24%) |
Apr 30, 2008 | 12.90 | 13.50 | 12.45 | 12.60 | 7,064 | -0.15(-1.16%) |
Apr 29, 2008 | 13.50 | 13.50 | 12.75 | 12.75 | 5,543 | -0.60(-4.49%) |
Apr 28, 2008 | 13.50 | 13.65 | 13.35 | 13.35 | 6,057 | -0.07(-0.55%) |
Apr 25, 2008 | 13.52 | 13.80 | 13.35 | 13.42 | 7,096 | -0.38(-2.73%) |
Apr 24, 2008 | 14.25 | 14.25 | 13.50 | 13.80 | 2,319 | -0.06(-0.43%) |
Apr 23, 2008 | 13.80 | 14.25 | 13.66 | 13.86 | 2,109 | +0.04(+0.28%) |
Apr 22, 2008 | 13.88 | 14.10 | 13.65 | 13.82 | 7,739 | -0.07(-0.50%) |
Apr 21, 2008 | 13.80 | 13.95 | 13.65 | 13.89 | 9,014 | +0.09(+0.65%) |
Apr 18, 2008 | 13.52 | 14.25 | 13.47 | 13.80 | 11,587 | +0.30(+2.23%) |
Apr 17, 2008 | 13.52 | 13.80 | 13.20 | 13.50 | 4,355 | -0.30(-2.18%) |
Apr 16, 2008 | 13.80 | 13.80 | 13.39 | 13.80 | 19,437 | +0.45(+3.37%) |
Apr 15, 2008 | 13.95 | 14.25 | 13.05 | 13.35 | 14,423 | -0.15(-1.11%) |
Apr 14, 2008 | 13.95 | 13.95 | 13.05 | 13.50 | 1,653 | +0.15(+1.12%) |
Apr 11, 2008 | 13.35 | 13.35 | 13.20 | 13.35 | 2,301 | +0.00(+0.00%) |
Apr 10, 2008 | 13.50 | 13.65 | 13.20 | 13.35 | 9,449 | -0.11(-0.78%) |
Apr 09, 2008 | 13.88 | 14.10 | 13.35 | 13.46 | 3,754 | -0.64(-4.57%) |
Apr 08, 2008 | 13.83 | 14.25 | 13.83 | 14.10 | 2,633 | -0.15(-1.05%) |
Apr 07, 2008 | 14.55 | 14.70 | 13.80 | 14.25 | 3,740 | -0.30(-2.06%) |
Apr 04, 2008 | 15.30 | 15.45 | 13.95 | 14.55 | 38,206 | -0.45(-3.00%) |
Apr 03, 2008 | 15.45 | 15.45 | 14.55 | 15.00 | 6,512 | -0.15(-0.99%) |
Apr 02, 2008 | 15.75 | 15.75 | 14.85 | 15.15 | 47,477 | -0.90(-5.60%) |
Apr 01, 2008 | 15.60 | 16.05 | 15.45 | 16.05 | 21,300 | +0.60(+3.87%) |
Mar 31, 2008 | 15.20 | 15.75 | 15.19 | 15.45 | 1,228 | -0.30(-1.90%) |
Mar 28, 2008 | 15.75 | 15.75 | 15.45 | 15.75 | 11,407 | +0.15(+0.96%) |
Mar 27, 2008 | 15.15 | 15.60 | 15.00 | 15.60 | 6,285 | +1.00(+6.89%) |
Mar 26, 2008 | 15.90 | 15.90 | 14.55 | 14.60 | 17,058 | -0.10(-0.71%) |
Mar 25, 2008 | 15.75 | 15.75 | 13.96 | 14.70 | 38,602 | +1.05(+7.69%) |
Mar 24, 2008 | 13.35 | 13.70 | 13.20 | 13.65 | 11,684 | +0.90(+7.06%) |
Mar 21, 2008 | 12.60 | 13.05 | 12.60 | 12.75 | 626 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 13.05 | 12.60 | 12.75 | 626 | +0.00(+0.00%) |
Mar 19, 2008 | 13.20 | 13.20 | 12.32 | 12.75 | 4,149 | +0.30(+2.40%) |
Mar 18, 2008 | 12.45 | 13.05 | 12.45 | 12.45 | 586 | -0.30(-2.34%) |
Mar 17, 2008 | 12.15 | 13.20 | 12.07 | 12.75 | 6,213 | +0.15(+1.19%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.60 | 12.60 | 626 | +0.15(+1.20%) |
Mar 13, 2008 | 12.45 | 12.75 | 11.85 | 12.45 | 3,138 | -1.05(-7.78%) |
Mar 12, 2008 | 13.35 | 13.50 | 13.05 | 13.50 | 1,486 | +0.90(+7.13%) |
Mar 11, 2008 | 12.00 | 13.80 | 11.99 | 12.60 | 7,861 | +0.60(+5.01%) |
Mar 10, 2008 | 12.88 | 13.02 | 11.85 | 12.00 | 9,131 | -1.35(-10.11%) |
Mar 07, 2008 | 13.65 | 14.25 | 13.35 | 13.35 | 6,247 | -0.30(-2.20%) |
Mar 06, 2008 | 13.65 | 14.10 | 13.53 | 13.65 | 8,265 | +0.00(+0.00%) |
Mar 05, 2008 | 13.50 | 14.10 | 13.50 | 13.65 | 3,960 | +0.15(+1.11%) |
Mar 04, 2008 | 13.80 | 13.80 | 13.35 | 13.50 | 13,761 | -1.20(-8.16%) |