Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.08 | 14.85 | 14.55 | 14.85 | 17,903 | -0.23(-1.53%) |
May 29, 2008 | 15.08 | 15.20 | 14.80 | 15.08 | 35,622 | -0.92(-5.75%) |
May 28, 2008 | 16.00 | 16.00 | 15.65 | 16.00 | 39,255 | +0.30(+1.91%) |
May 27, 2008 | 15.09 | 15.85 | 15.50 | 15.70 | 38,680 | +0.61(+4.04%) |
May 26, 2008 | 15.09 | 15.50 | 15.00 | 15.09 | 125,365 | +0.00(+0.00%) |
May 23, 2008 | 15.09 | 15.50 | 15.00 | 15.09 | 125,365 | -1.70(-10.13%) |
May 22, 2008 | 16.79 | 16.80 | 16.40 | 16.79 | 58,675 | +0.19(+1.14%) |
May 21, 2008 | 16.60 | 17.25 | 16.50 | 16.60 | 61,361 | +0.21(+1.28%) |
May 20, 2008 | 16.39 | 16.65 | 16.16 | 16.39 | 160,081 | -0.80(-4.65%) |
May 19, 2008 | 16.45 | 17.25 | 16.80 | 17.19 | 120,141 | +0.74(+4.50%) |
May 16, 2008 | 16.45 | 16.45 | 16.10 | 16.45 | 70,953 | -0.10(-0.60%) |
May 15, 2008 | 16.55 | 16.64 | 16.20 | 16.55 | 48,764 | +0.55(+3.44%) |
May 14, 2008 | 16.00 | 16.00 | 15.75 | 16.00 | 9,958 | +0.00(+0.00%) |
May 13, 2008 | 16.00 | 16.00 | 15.75 | 16.00 | 26,460 | +0.00(+0.00%) |
May 12, 2008 | 16.00 | 16.15 | 15.75 | 16.00 | 19,366 | +0.24(+1.52%) |
May 09, 2008 | 15.25 | 16.05 | 15.75 | 15.76 | 9,543 | +0.51(+3.34%) |
May 08, 2008 | 15.25 | 15.25 | 14.90 | 15.25 | 18,503 | +0.75(+5.17%) |
May 07, 2008 | 14.50 | 14.90 | 14.50 | 14.50 | 22,552 | -1.25(-7.94%) |
May 06, 2008 | 15.75 | 15.85 | 15.30 | 15.75 | 21,931 | -0.05(-0.32%) |
May 05, 2008 | 15.80 | 15.80 | 15.50 | 15.80 | 92,903 | -0.36(-2.23%) |
May 02, 2008 | 15.65 | 16.35 | 16.00 | 16.16 | 97,659 | +0.51(+3.26%) |
May 01, 2008 | 15.65 | 15.65 | 15.15 | 15.65 | 24,437 | +0.15(+0.97%) |
Apr 30, 2008 | 15.50 | 15.50 | 15.15 | 15.50 | 9,871 | +0.25(+1.64%) |
Apr 29, 2008 | 15.25 | 15.65 | 15.25 | 15.25 | 11,899 | +0.20(+1.33%) |
Apr 28, 2008 | 15.05 | 15.05 | 14.85 | 15.05 | 10,088 | +0.05(+0.33%) |
Apr 25, 2008 | 15.70 | 15.00 | 14.85 | 15.00 | 24,941 | -0.70(-4.46%) |
Apr 24, 2008 | 15.70 | 15.70 | 15.30 | 15.70 | 10,675 | +0.50(+3.29%) |
Apr 23, 2008 | 15.20 | 15.20 | 14.80 | 15.20 | 23,213 | +0.45(+3.05%) |
Apr 22, 2008 | 14.75 | 15.20 | 14.75 | 14.75 | 27,579 | -0.60(-3.91%) |
Apr 21, 2008 | 15.35 | 15.35 | 15.15 | 15.35 | 49,029 | -0.40(-2.54%) |
Apr 18, 2008 | 15.75 | 15.75 | 15.30 | 15.75 | 27,211 | +0.65(+4.30%) |
Apr 17, 2008 | 15.10 | 15.20 | 15.05 | 15.10 | 28,587 | +0.65(+4.50%) |
Apr 16, 2008 | 14.45 | 14.60 | 14.15 | 14.45 | 36,065 | +0.20(+1.40%) |
Apr 15, 2008 | 14.25 | 14.25 | 14.00 | 14.25 | 11,651 | +0.35(+2.52%) |
Apr 14, 2008 | 13.95 | 13.90 | 13.60 | 13.90 | 15,915 | -0.05(-0.36%) |
Apr 11, 2008 | 13.65 | 14.00 | 13.65 | 13.95 | 10,058 | +0.30(+2.20%) |
Apr 10, 2008 | 13.65 | 13.65 | 13.30 | 13.65 | 7,239 | +0.53(+4.04%) |
Apr 09, 2008 | 13.12 | 13.20 | 12.95 | 13.12 | 52,945 | -0.68(-4.93%) |
Apr 08, 2008 | 13.70 | 13.80 | 13.55 | 13.80 | 16,338 | +0.10(+0.73%) |
Apr 07, 2008 | 13.70 | 13.95 | 13.65 | 13.70 | 15,536 | +0.00(+0.00%) |
Apr 04, 2008 | 13.70 | 13.70 | 13.30 | 13.70 | 21,465 | +0.10(+0.74%) |
Apr 03, 2008 | 13.60 | 13.60 | 13.25 | 13.60 | 4,703 | +0.45(+3.42%) |
Apr 02, 2008 | 13.45 | 13.25 | 13.00 | 13.15 | 20,855 | -0.30(-2.23%) |
Apr 01, 2008 | 12.75 | 13.45 | 13.00 | 13.45 | 24,603 | +0.70(+5.49%) |
Mar 31, 2008 | 12.75 | 12.95 | 12.65 | 12.75 | 7,517 | +0.00(+0.00%) |
Mar 28, 2008 | 12.50 | 12.80 | 12.60 | 12.75 | 16,016 | +0.25(+2.00%) |
Mar 27, 2008 | 12.40 | 12.55 | 12.40 | 12.50 | 41,993 | +0.10(+0.81%) |
Mar 26, 2008 | 12.60 | 12.50 | 12.25 | 12.40 | 62,995 | +0.60(+5.08%) |
Mar 25, 2008 | 2.600 | 11.80 | 11.80 | 11.80 | 607 | +0.00(+0.00%) |
Mar 24, 2008 | 11.80 | 11.90 | 11.30 | 11.80 | 27,686 | +0.00(+0.00%) |
Mar 21, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 20, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 19, 2008 | 11.80 | 11.95 | 11.50 | 11.80 | 38,616 | +0.05(+0.43%) |
Mar 18, 2008 | 11.75 | 11.75 | 11.05 | 11.75 | 20,962 | +0.00(+0.00%) |
Mar 17, 2008 | 11.75 | 12.10 | 11.65 | 11.75 | 33,726 | -0.85(-6.75%) |
Mar 14, 2008 | 12.80 | 12.95 | 12.40 | 12.60 | 26,124 | -0.20(-1.56%) |
Mar 13, 2008 | 13.00 | 12.80 | 12.25 | 12.80 | 22,971 | -0.20(-1.54%) |
Mar 12, 2008 | 13.00 | 13.10 | 12.75 | 13.00 | 33,201 | +0.30(+2.36%) |
Mar 11, 2008 | 12.70 | 12.95 | 12.50 | 12.70 | 44,439 | +1.05(+9.01%) |
Mar 10, 2008 | 11.65 | 12.15 | 11.65 | 11.65 | 43,405 | -0.35(-2.92%) |
Mar 07, 2008 | 12.00 | 12.25 | 12.00 | 12.00 | 32,357 | -0.75(-5.88%) |
Mar 06, 2008 | 13.50 | 13.15 | 12.65 | 12.75 | 29,928 | -0.75(-5.56%) |
Mar 05, 2008 | 13.55 | 13.50 | 13.40 | 13.50 | 16,340 | -0.05(-0.37%) |
Mar 04, 2008 | 13.55 | 13.55 | 13.25 | 13.55 | 21,382 | -0.45(-3.21%) |