Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.28 | 14.28 | 13.67 | 13.88 | 426,306 | -0.05(-0.38%) |
May 29, 2008 | 14.58 | 14.58 | 13.83 | 13.93 | 620,527 | -0.15(-1.07%) |
May 28, 2008 | 14.35 | 14.40 | 14.00 | 14.08 | 525,488 | -0.40(-2.74%) |
May 27, 2008 | 14.60 | 14.64 | 14.26 | 14.48 | 536,405 | +0.06(+0.44%) |
May 26, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 913,297 | +0.34(+2.39%) |
May 22, 2008 | 14.33 | 14.54 | 13.44 | 14.08 | 1,050,319 | -0.19(-1.31%) |
May 21, 2008 | 14.56 | 14.61 | 14.15 | 14.27 | 638,284 | -0.01(-0.09%) |
May 20, 2008 | 14.17 | 14.33 | 14.03 | 14.28 | 402,764 | +0.22(+1.56%) |
May 19, 2008 | 14.08 | 14.23 | 14.00 | 14.06 | 377,549 | -0.02(-0.17%) |
May 16, 2008 | 13.90 | 14.28 | 13.73 | 14.08 | 304,890 | +0.18(+1.32%) |
May 15, 2008 | 14.15 | 14.16 | 13.82 | 13.90 | 600,180 | -0.10(-0.71%) |
May 14, 2008 | 13.79 | 14.15 | 13.73 | 14.00 | 776,569 | +0.29(+2.14%) |
May 13, 2008 | 13.48 | 13.78 | 13.43 | 13.71 | 392,120 | +0.18(+1.36%) |
May 12, 2008 | 13.38 | 13.53 | 13.22 | 13.52 | 486,892 | +0.12(+0.87%) |
May 09, 2008 | 13.33 | 13.42 | 13.28 | 13.41 | 190,942 | +0.09(+0.68%) |
May 08, 2008 | 13.21 | 13.33 | 13.17 | 13.32 | 535,283 | +0.26(+2.02%) |
May 07, 2008 | 13.02 | 13.09 | 13.02 | 13.05 | 334,429 | -0.01(-0.10%) |
May 06, 2008 | 12.85 | 13.14 | 12.80 | 13.07 | 398,753 | +0.22(+1.69%) |
May 05, 2008 | 12.70 | 12.91 | 12.70 | 12.85 | 333,574 | +0.12(+0.94%) |
May 02, 2008 | 12.61 | 12.81 | 12.60 | 12.73 | 399,758 | +0.05(+0.39%) |
May 01, 2008 | 12.81 | 12.81 | 12.50 | 12.68 | 529,652 | -0.13(-1.01%) |
Apr 30, 2008 | 12.84 | 12.99 | 12.56 | 12.81 | 461,394 | -0.16(-1.21%) |
Apr 29, 2008 | 13.25 | 13.33 | 12.86 | 12.97 | 725,520 | -0.36(-2.70%) |
Apr 28, 2008 | 13.20 | 13.33 | 13.13 | 13.33 | 610,300 | +0.18(+1.37%) |
Apr 25, 2008 | 12.92 | 13.24 | 12.76 | 13.15 | 385,163 | +0.33(+2.60%) |
Apr 24, 2008 | 12.95 | 13.03 | 12.63 | 12.81 | 670,538 | -0.26(-2.00%) |
Apr 23, 2008 | 13.27 | 13.33 | 12.99 | 13.07 | 501,145 | -0.23(-1.72%) |
Apr 22, 2008 | 13.15 | 13.33 | 13.15 | 13.30 | 436,083 | +0.17(+1.29%) |
Apr 21, 2008 | 12.73 | 13.16 | 12.73 | 13.13 | 625,963 | +0.40(+3.17%) |
Apr 18, 2008 | 12.67 | 12.86 | 12.57 | 12.73 | 643,909 | +0.00(+0.00%) |
Apr 17, 2008 | 12.66 | 12.93 | 12.66 | 12.73 | 401,948 | -0.02(-0.16%) |
Apr 16, 2008 | 12.67 | 12.75 | 12.50 | 12.75 | 448,662 | +0.11(+0.84%) |
Apr 15, 2008 | 12.54 | 12.72 | 12.50 | 12.64 | 595,044 | +0.11(+0.85%) |
Apr 14, 2008 | 12.47 | 12.67 | 12.33 | 12.54 | 497,692 | +0.03(+0.27%) |
Apr 11, 2008 | 12.45 | 12.69 | 12.45 | 12.50 | 136,349 | -0.15(-1.16%) |
Apr 10, 2008 | 12.75 | 12.81 | 12.64 | 12.65 | 606,252 | -0.14(-1.09%) |
Apr 09, 2008 | 12.48 | 12.79 | 12.43 | 12.79 | 366,637 | +0.25(+1.99%) |
Apr 08, 2008 | 12.52 | 12.70 | 12.42 | 12.54 | 250,478 | -0.11(-0.88%) |
Apr 07, 2008 | 12.52 | 12.71 | 12.51 | 12.65 | 345,754 | +0.20(+1.58%) |
Apr 04, 2008 | 12.44 | 12.66 | 12.40 | 12.45 | 238,505 | -0.05(-0.37%) |
Apr 03, 2008 | 12.39 | 12.61 | 12.36 | 12.50 | 350,632 | +0.07(+0.59%) |
Apr 02, 2008 | 12.26 | 12.53 | 12.22 | 12.43 | 396,848 | +0.08(+0.67%) |
Apr 01, 2008 | 12.41 | 12.42 | 12.14 | 12.34 | 740,961 | -0.07(-0.54%) |
Mar 31, 2008 | 12.25 | 12.58 | 12.25 | 12.41 | 338,188 | +0.04(+0.32%) |
Mar 28, 2008 | 12.33 | 12.53 | 12.27 | 12.37 | 355,312 | +0.08(+0.62%) |
Mar 27, 2008 | 12.50 | 12.56 | 12.17 | 12.29 | 350,707 | -0.17(-1.39%) |
Mar 26, 2008 | 12.20 | 12.56 | 12.20 | 12.47 | 377,408 | +0.24(+1.99%) |
Mar 25, 2008 | 11.71 | 12.39 | 11.71 | 12.22 | 896,359 | +0.42(+3.53%) |
Mar 24, 2008 | 11.83 | 12.07 | 11.39 | 11.81 | 1,528,739 | +0.09(+0.77%) |
Mar 21, 2008 | 12.11 | 12.11 | 11.57 | 11.72 | 999,345 | +0.00(+0.00%) |
Mar 20, 2008 | 12.11 | 12.11 | 11.57 | 11.72 | 999,345 | -0.46(-3.78%) |
Mar 19, 2008 | 12.72 | 12.76 | 12.14 | 12.18 | 668,048 | -0.59(-4.62%) |
Mar 18, 2008 | 12.68 | 12.79 | 12.50 | 12.77 | 566,316 | +0.14(+1.14%) |
Mar 17, 2008 | 13.50 | 13.50 | 12.52 | 12.62 | 852,864 | -0.47(-3.56%) |
Mar 14, 2008 | 13.43 | 13.43 | 13.03 | 13.09 | 610,753 | -0.04(-0.33%) |
Mar 13, 2008 | 12.93 | 13.30 | 12.77 | 13.13 | 718,290 | +0.06(+0.49%) |
Mar 12, 2008 | 13.16 | 13.29 | 12.94 | 13.07 | 339,523 | -0.09(-0.66%) |
Mar 11, 2008 | 13.24 | 13.33 | 13.03 | 13.16 | 458,073 | +0.09(+0.69%) |
Mar 10, 2008 | 13.29 | 13.33 | 13.00 | 13.07 | 727,698 | +0.00(+0.03%) |
Mar 07, 2008 | 12.80 | 13.17 | 12.75 | 13.06 | 569,817 | +0.26(+2.06%) |
Mar 06, 2008 | 12.77 | 13.03 | 12.77 | 12.80 | 675,038 | +0.05(+0.39%) |
Mar 05, 2008 | 12.73 | 12.87 | 12.60 | 12.75 | 670,982 | +0.41(+3.32%) |
Mar 04, 2008 | 12.65 | 12.95 | 12.34 | 12.34 | 572,085 | -0.34(-2.66%) |