Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.42 | 15.60 | 15.31 | 15.36 | 299,200 | -0.01(-0.09%) |
May 29, 2008 | 15.30 | 16.00 | 15.19 | 15.38 | 880,000 | +0.06(+0.37%) |
May 28, 2008 | 15.18 | 15.34 | 14.82 | 15.32 | 479,952 | +0.27(+1.77%) |
May 27, 2008 | 14.73 | 15.21 | 14.68 | 15.05 | 474,281 | +0.32(+2.19%) |
May 26, 2008 | 14.93 | 15.10 | 14.50 | 14.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 15.10 | 14.50 | 14.73 | 507,392 | -0.30(-1.99%) |
May 22, 2008 | 14.51 | 15.19 | 14.43 | 15.03 | 647,641 | +0.49(+3.37%) |
May 21, 2008 | 14.86 | 15.13 | 14.42 | 14.54 | 561,869 | -0.34(-2.26%) |
May 20, 2008 | 15.04 | 15.27 | 14.62 | 14.88 | 849,003 | -0.21(-1.41%) |
May 19, 2008 | 14.86 | 15.60 | 14.86 | 15.09 | 779,936 | +0.25(+1.69%) |
May 16, 2008 | 14.96 | 14.96 | 14.53 | 14.84 | 550,475 | -0.02(-0.11%) |
May 15, 2008 | 14.32 | 14.89 | 14.22 | 14.85 | 465,696 | +0.51(+3.53%) |
May 14, 2008 | 14.08 | 14.70 | 14.02 | 14.35 | 724,452 | +0.32(+2.28%) |
May 13, 2008 | 14.32 | 14.34 | 13.96 | 14.03 | 690,868 | -0.19(-1.31%) |
May 12, 2008 | 13.23 | 14.74 | 13.23 | 14.21 | 2,956,906 | +1.59(+12.62%) |
May 09, 2008 | 12.27 | 12.85 | 12.27 | 12.62 | 267,140 | +0.11(+0.90%) |
May 08, 2008 | 12.55 | 12.84 | 12.37 | 12.51 | 362,544 | +0.03(+0.26%) |
May 07, 2008 | 12.96 | 13.12 | 12.47 | 12.47 | 524,450 | -0.45(-3.46%) |
May 06, 2008 | 13.22 | 13.22 | 12.80 | 12.92 | 1,040,513 | -0.36(-2.68%) |
May 05, 2008 | 13.02 | 13.41 | 12.92 | 13.28 | 406,737 | +0.31(+2.37%) |
May 02, 2008 | 13.07 | 13.36 | 12.87 | 12.97 | 428,816 | -0.04(-0.29%) |
May 01, 2008 | 12.70 | 13.12 | 12.63 | 13.01 | 843,414 | +0.29(+2.26%) |
Apr 30, 2008 | 12.93 | 13.16 | 12.63 | 12.72 | 301,942 | -0.15(-1.13%) |
Apr 29, 2008 | 12.76 | 12.98 | 12.67 | 12.87 | 399,922 | +0.12(+0.95%) |
Apr 28, 2008 | 12.36 | 13.03 | 12.36 | 12.74 | 744,003 | +0.18(+1.46%) |
Apr 25, 2008 | 12.53 | 12.84 | 12.12 | 12.56 | 542,820 | +0.11(+0.89%) |
Apr 24, 2008 | 12.11 | 12.65 | 11.95 | 12.45 | 592,127 | +0.43(+3.61%) |
Apr 23, 2008 | 12.04 | 12.12 | 11.76 | 12.02 | 401,453 | +0.01(+0.04%) |
Apr 22, 2008 | 12.00 | 12.12 | 11.65 | 12.01 | 526,602 | -0.06(-0.51%) |
Apr 21, 2008 | 12.00 | 12.08 | 11.72 | 12.07 | 482,003 | -0.06(-0.47%) |
Apr 18, 2008 | 12.15 | 12.28 | 11.98 | 12.13 | 677,850 | +0.08(+0.63%) |
Apr 17, 2008 | 12.33 | 12.33 | 11.82 | 12.06 | 386,212 | -0.30(-2.44%) |
Apr 16, 2008 | 11.96 | 12.39 | 11.93 | 12.36 | 334,192 | +0.60(+5.08%) |
Apr 15, 2008 | 11.60 | 11.78 | 11.35 | 11.76 | 400,672 | +0.19(+1.65%) |
Apr 14, 2008 | 11.57 | 11.83 | 11.45 | 11.57 | 379,419 | -0.05(-0.42%) |
Apr 11, 2008 | 12.11 | 12.11 | 11.55 | 11.62 | 559,298 | -0.63(-5.14%) |
Apr 10, 2008 | 12.10 | 12.55 | 11.87 | 12.25 | 455,614 | +0.16(+1.36%) |
Apr 09, 2008 | 12.53 | 12.56 | 12.00 | 12.08 | 648,860 | -0.41(-3.25%) |
Apr 08, 2008 | 12.64 | 12.71 | 12.30 | 12.49 | 842,105 | -0.16(-1.28%) |
Apr 07, 2008 | 12.40 | 12.72 | 12.24 | 12.65 | 749,199 | +0.37(+3.02%) |
Apr 04, 2008 | 12.40 | 12.47 | 12.03 | 12.28 | 695,684 | -0.22(-1.74%) |
Apr 03, 2008 | 12.50 | 12.85 | 12.17 | 12.50 | 726,559 | -0.15(-1.21%) |
Apr 02, 2008 | 12.53 | 12.90 | 12.40 | 12.65 | 1,047,987 | +0.03(+0.23%) |
Apr 01, 2008 | 12.19 | 12.84 | 12.19 | 12.62 | 1,068,489 | +0.54(+4.45%) |
Mar 31, 2008 | 11.76 | 12.38 | 11.50 | 12.08 | 830,585 | +0.23(+1.98%) |
Mar 28, 2008 | 11.76 | 12.15 | 11.39 | 11.85 | 1,377,411 | +0.03(+0.23%) |
Mar 27, 2008 | 12.52 | 12.61 | 11.78 | 11.82 | 571,041 | -0.79(-6.23%) |
Mar 26, 2008 | 12.52 | 12.72 | 12.14 | 12.61 | 561,899 | -0.09(-0.72%) |
Mar 25, 2008 | 12.55 | 12.78 | 12.16 | 12.70 | 607,981 | +0.12(+0.96%) |
Mar 24, 2008 | 12.47 | 12.97 | 12.43 | 12.58 | 715,284 | +0.03(+0.26%) |
Mar 21, 2008 | 11.73 | 12.65 | 11.54 | 12.54 | 1,585,916 | +0.00(+0.00%) |
Mar 20, 2008 | 11.73 | 12.65 | 11.54 | 12.54 | 1,585,916 | +1.09(+9.54%) |
Mar 19, 2008 | 12.13 | 12.14 | 11.44 | 11.45 | 753,766 | -0.63(-5.19%) |
Mar 18, 2008 | 11.38 | 12.14 | 11.32 | 12.08 | 2,498,460 | +1.23(+11.36%) |
Mar 17, 2008 | 10.49 | 11.13 | 10.13 | 10.85 | 1,485,681 | -0.12(-1.08%) |
Mar 14, 2008 | 11.53 | 11.53 | 10.52 | 10.97 | 925,056 | -0.44(-3.85%) |
Mar 13, 2008 | 10.63 | 11.56 | 10.42 | 11.40 | 668,232 | +0.56(+5.19%) |
Mar 12, 2008 | 11.38 | 11.64 | 10.76 | 10.84 | 662,981 | -0.60(-5.27%) |
Mar 11, 2008 | 10.32 | 11.44 | 10.32 | 11.44 | 860,289 | +1.43(+14.33%) |
Mar 10, 2008 | 11.03 | 11.06 | 9.956 | 10.01 | 1,410,694 | -1.00(-9.05%) |
Mar 07, 2008 | 10.69 | 11.50 | 10.62 | 11.01 | 647,310 | +0.09(+0.84%) |
Mar 06, 2008 | 11.44 | 11.60 | 10.90 | 10.91 | 763,503 | -0.64(-5.52%) |
Mar 05, 2008 | 11.97 | 12.16 | 11.50 | 11.55 | 1,033,757 | -0.85(-6.82%) |
Mar 04, 2008 | 11.87 | 12.50 | 11.84 | 12.40 | 681,277 | +0.38(+3.20%) |