Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.88 | 12.92 | 12.61 | 12.74 | 594,462 | -0.11(-0.86%) |
May 29, 2008 | 12.79 | 12.94 | 12.76 | 12.85 | 219,482 | -0.01(-0.07%) |
May 28, 2008 | 12.94 | 12.94 | 12.66 | 12.86 | 147,433 | +0.01(+0.07%) |
May 27, 2008 | 12.65 | 12.89 | 12.29 | 12.85 | 316,742 | +0.15(+1.16%) |
May 26, 2008 | 12.54 | 12.88 | 12.54 | 12.70 | 157,575 | +0.00(+0.00%) |
May 23, 2008 | 12.54 | 12.88 | 12.54 | 12.70 | 157,575 | +0.07(+0.58%) |
May 22, 2008 | 12.38 | 12.92 | 12.38 | 12.63 | 215,216 | +0.22(+1.78%) |
May 21, 2008 | 12.75 | 12.92 | 12.31 | 12.41 | 295,376 | -0.40(-3.09%) |
May 20, 2008 | 12.91 | 12.92 | 12.32 | 12.80 | 172,682 | -0.14(-1.07%) |
May 19, 2008 | 12.96 | 13.28 | 12.82 | 12.94 | 121,433 | -0.05(-0.35%) |
May 16, 2008 | 13.29 | 13.29 | 12.24 | 12.99 | 217,628 | -0.29(-2.15%) |
May 15, 2008 | 13.08 | 13.43 | 12.94 | 13.27 | 95,679 | +0.23(+1.76%) |
May 14, 2008 | 12.93 | 13.20 | 12.67 | 13.04 | 123,739 | +0.16(+1.21%) |
May 13, 2008 | 12.56 | 13.11 | 12.56 | 12.88 | 289,329 | +0.17(+1.38%) |
May 12, 2008 | 12.52 | 12.88 | 12.31 | 12.71 | 383,319 | +0.26(+2.07%) |
May 09, 2008 | 12.48 | 12.68 | 12.30 | 12.45 | 173,345 | -0.11(-0.88%) |
May 08, 2008 | 13.11 | 13.16 | 12.24 | 12.56 | 454,110 | -0.54(-4.14%) |
May 07, 2008 | 12.78 | 13.19 | 12.75 | 13.11 | 244,989 | +0.27(+2.08%) |
May 06, 2008 | 12.57 | 12.91 | 12.46 | 12.84 | 423,556 | +0.27(+2.12%) |
May 05, 2008 | 12.57 | 12.68 | 12.27 | 12.57 | 236,742 | +0.17(+1.41%) |
May 02, 2008 | 12.55 | 12.64 | 12.27 | 12.40 | 197,698 | -0.11(-0.88%) |
May 01, 2008 | 12.20 | 12.55 | 12.03 | 12.51 | 154,173 | +0.33(+2.72%) |
Apr 30, 2008 | 12.01 | 12.22 | 11.56 | 12.18 | 254,354 | +0.23(+1.92%) |
Apr 29, 2008 | 11.94 | 12.08 | 11.62 | 11.95 | 291,334 | +0.29(+2.44%) |
Apr 28, 2008 | 12.63 | 12.63 | 11.52 | 11.66 | 436,488 | -1.18(-9.17%) |
Apr 25, 2008 | 12.86 | 12.99 | 12.49 | 12.84 | 213,295 | +0.14(+1.09%) |
Apr 24, 2008 | 13.38 | 13.69 | 11.70 | 12.70 | 693,079 | -3.17(-19.99%) |
Apr 23, 2008 | 15.84 | 16.12 | 15.62 | 15.87 | 87,174 | +0.07(+0.47%) |
Apr 22, 2008 | 16.03 | 16.20 | 15.62 | 15.80 | 66,958 | -0.34(-2.11%) |
Apr 21, 2008 | 16.17 | 16.28 | 16.03 | 16.14 | 91,911 | -0.19(-1.18%) |
Apr 18, 2008 | 15.88 | 16.50 | 15.87 | 16.33 | 87,334 | +0.74(+4.72%) |
Apr 17, 2008 | 15.40 | 15.67 | 15.19 | 15.60 | 64,093 | +0.16(+1.01%) |
Apr 16, 2008 | 15.17 | 15.57 | 15.05 | 15.44 | 81,794 | +0.39(+2.57%) |
Apr 15, 2008 | 15.85 | 16.11 | 14.94 | 15.05 | 145,576 | -0.74(-4.66%) |
Apr 14, 2008 | 15.99 | 16.07 | 15.74 | 15.79 | 72,073 | -0.20(-1.26%) |
Apr 11, 2008 | 15.97 | 16.57 | 15.95 | 15.99 | 120,545 | -0.33(-2.03%) |
Apr 10, 2008 | 17.08 | 17.08 | 16.09 | 16.32 | 106,314 | -0.14(-0.84%) |
Apr 09, 2008 | 16.88 | 17.02 | 16.43 | 16.46 | 123,911 | -0.14(-0.83%) |
Apr 08, 2008 | 16.54 | 16.85 | 16.48 | 16.60 | 64,423 | +0.00(+0.00%) |
Apr 07, 2008 | 16.76 | 16.82 | 16.52 | 16.60 | 104,851 | -0.13(-0.77%) |
Apr 04, 2008 | 17.29 | 17.29 | 16.68 | 16.73 | 75,662 | -0.55(-3.19%) |
Apr 03, 2008 | 17.15 | 17.45 | 16.89 | 17.28 | 112,002 | -0.09(-0.53%) |
Apr 02, 2008 | 17.07 | 17.68 | 16.41 | 17.37 | 121,791 | +0.25(+1.45%) |
Apr 01, 2008 | 16.83 | 17.31 | 16.72 | 17.12 | 117,693 | +0.84(+5.14%) |
Mar 31, 2008 | 16.76 | 16.76 | 16.01 | 16.29 | 148,490 | -0.41(-2.48%) |
Mar 28, 2008 | 16.74 | 16.92 | 16.52 | 16.70 | 124,459 | -0.05(-0.27%) |
Mar 27, 2008 | 16.85 | 17.09 | 16.53 | 16.75 | 144,433 | -0.06(-0.33%) |
Mar 26, 2008 | 17.13 | 17.13 | 16.42 | 16.80 | 130,040 | -0.51(-2.92%) |
Mar 25, 2008 | 17.23 | 17.50 | 16.96 | 17.31 | 137,529 | +0.11(+0.64%) |
Mar 24, 2008 | 16.50 | 17.43 | 16.50 | 17.20 | 133,918 | +0.74(+4.53%) |
Mar 21, 2008 | 16.18 | 16.68 | 15.71 | 16.45 | 356,784 | +0.00(+0.00%) |
Mar 20, 2008 | 16.18 | 16.68 | 15.71 | 16.45 | 356,784 | +0.44(+2.76%) |
Mar 19, 2008 | 16.05 | 16.18 | 15.85 | 16.01 | 201,751 | +0.02(+0.12%) |
Mar 18, 2008 | 16.02 | 16.11 | 15.63 | 15.99 | 208,833 | +0.45(+2.90%) |
Mar 17, 2008 | 15.17 | 15.90 | 15.17 | 15.54 | 163,483 | +0.06(+0.36%) |
Mar 14, 2008 | 16.11 | 16.44 | 15.19 | 15.49 | 197,893 | -0.56(-3.50%) |
Mar 13, 2008 | 15.35 | 16.08 | 15.17 | 16.05 | 295,323 | +1.22(+8.25%) |
Mar 12, 2008 | 15.47 | 15.53 | 14.82 | 14.82 | 295,359 | -0.63(-4.05%) |
Mar 11, 2008 | 15.13 | 15.62 | 14.93 | 15.45 | 214,642 | +0.72(+4.87%) |
Mar 10, 2008 | 14.79 | 15.06 | 14.63 | 14.73 | 151,830 | -0.03(-0.19%) |
Mar 07, 2008 | 14.73 | 15.27 | 14.61 | 14.76 | 157,462 | -0.11(-0.74%) |
Mar 06, 2008 | 15.07 | 15.49 | 14.73 | 14.87 | 125,712 | -0.31(-2.06%) |
Mar 05, 2008 | 14.81 | 15.49 | 14.76 | 15.18 | 172,112 | +0.42(+2.87%) |
Mar 04, 2008 | 14.87 | 15.39 | 14.71 | 14.76 | 324,632 | -0.22(-1.47%) |