Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.63 | 16.22 | 15.63 | 16.13 | 413,057 | +0.58(+3.73%) |
May 29, 2008 | 15.38 | 15.98 | 15.38 | 15.55 | 199,974 | +0.15(+0.97%) |
May 28, 2008 | 15.64 | 15.82 | 15.04 | 15.40 | 187,277 | -0.09(-0.58%) |
May 27, 2008 | 15.77 | 16.22 | 15.32 | 15.49 | 417,844 | -0.20(-1.27%) |
May 26, 2008 | 15.68 | 15.82 | 15.49 | 15.69 | 302,000 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.82 | 15.49 | 15.69 | 302,000 | +0.00(+0.00%) |
May 22, 2008 | 15.07 | 15.76 | 15.07 | 15.69 | 184,995 | +0.62(+4.11%) |
May 21, 2008 | 15.53 | 15.81 | 14.95 | 15.07 | 149,259 | -0.39(-2.52%) |
May 20, 2008 | 15.60 | 15.84 | 15.11 | 15.46 | 196,892 | -0.14(-0.90%) |
May 19, 2008 | 14.84 | 15.91 | 14.84 | 15.60 | 431,157 | +0.76(+5.12%) |
May 16, 2008 | 14.87 | 15.19 | 14.59 | 14.84 | 210,244 | +0.09(+0.61%) |
May 15, 2008 | 14.58 | 15.10 | 14.58 | 14.75 | 200,650 | +0.19(+1.30%) |
May 14, 2008 | 14.90 | 15.15 | 14.52 | 14.56 | 279,414 | -0.33(-2.22%) |
May 13, 2008 | 14.54 | 14.91 | 14.04 | 14.89 | 170,061 | +0.35(+2.41%) |
May 12, 2008 | 13.55 | 14.54 | 13.52 | 14.54 | 407,086 | +1.17(+8.75%) |
May 09, 2008 | 13.94 | 14.25 | 13.25 | 13.37 | 331,267 | -0.75(-5.31%) |
May 08, 2008 | 13.00 | 14.66 | 13.00 | 14.12 | 1,007,488 | +3.07(+27.78%) |
May 07, 2008 | 10.90 | 11.29 | 10.90 | 11.05 | 203,847 | +0.07(+0.64%) |
May 06, 2008 | 10.84 | 11.30 | 10.81 | 10.98 | 246,124 | +0.10(+0.92%) |
May 05, 2008 | 10.88 | 10.99 | 10.70 | 10.88 | 280,150 | +0.07(+0.65%) |
May 02, 2008 | 10.90 | 10.96 | 10.70 | 10.81 | 261,923 | +0.00(+0.00%) |
May 01, 2008 | 10.43 | 10.86 | 10.35 | 10.81 | 344,131 | +0.36(+3.44%) |
Apr 30, 2008 | 10.82 | 10.87 | 10.40 | 10.45 | 151,476 | -0.32(-2.97%) |
Apr 29, 2008 | 11.01 | 11.01 | 10.77 | 10.77 | 79,128 | -0.22(-2.00%) |
Apr 28, 2008 | 11.07 | 11.07 | 10.81 | 10.99 | 297,488 | -0.04(-0.36%) |
Apr 25, 2008 | 11.15 | 11.15 | 10.77 | 11.03 | 188,981 | +0.03(+0.27%) |
Apr 24, 2008 | 10.69 | 11.00 | 10.35 | 11.00 | 184,700 | +0.42(+3.97%) |
Apr 23, 2008 | 10.61 | 10.82 | 10.49 | 10.58 | 144,089 | -0.03(-0.28%) |
Apr 22, 2008 | 10.87 | 10.94 | 10.48 | 10.61 | 253,689 | -0.32(-2.93%) |
Apr 21, 2008 | 11.05 | 11.06 | 10.77 | 10.93 | 227,829 | -0.15(-1.35%) |
Apr 18, 2008 | 11.46 | 11.46 | 10.91 | 11.08 | 219,208 | -0.15(-1.34%) |
Apr 17, 2008 | 11.16 | 11.36 | 11.03 | 11.23 | 133,188 | +0.00(+0.00%) |
Apr 16, 2008 | 11.25 | 11.31 | 11.13 | 11.23 | 269,626 | +0.11(+0.99%) |
Apr 15, 2008 | 11.00 | 11.14 | 10.89 | 11.12 | 123,694 | +0.17(+1.55%) |
Apr 14, 2008 | 10.76 | 11.06 | 10.66 | 10.95 | 209,233 | +0.12(+1.11%) |
Apr 11, 2008 | 10.82 | 11.27 | 10.75 | 10.83 | 171,996 | -0.46(-4.07%) |
Apr 10, 2008 | 11.31 | 11.58 | 11.15 | 11.29 | 146,214 | -0.06(-0.53%) |
Apr 09, 2008 | 11.67 | 11.84 | 11.32 | 11.35 | 213,992 | -0.25(-2.16%) |
Apr 08, 2008 | 11.29 | 11.67 | 11.19 | 11.60 | 319,037 | +0.21(+1.84%) |
Apr 07, 2008 | 11.33 | 11.51 | 11.28 | 11.39 | 377,857 | +0.15(+1.33%) |
Apr 04, 2008 | 11.39 | 11.48 | 11.21 | 11.24 | 120,863 | -0.12(-1.06%) |
Apr 03, 2008 | 11.60 | 11.72 | 11.33 | 11.36 | 226,983 | -0.40(-3.40%) |
Apr 02, 2008 | 11.86 | 11.86 | 11.36 | 11.76 | 223,931 | -0.02(-0.17%) |
Apr 01, 2008 | 11.78 | 11.94 | 11.44 | 11.78 | 265,472 | +0.05(+0.43%) |
Mar 31, 2008 | 11.31 | 11.96 | 11.31 | 11.73 | 304,461 | +0.42(+3.71%) |
Mar 28, 2008 | 11.47 | 11.50 | 11.12 | 11.31 | 135,858 | -0.17(-1.48%) |
Mar 27, 2008 | 11.89 | 11.89 | 11.39 | 11.48 | 202,454 | -0.37(-3.12%) |
Mar 26, 2008 | 11.37 | 12.00 | 11.37 | 11.85 | 331,859 | +0.39(+3.40%) |
Mar 25, 2008 | 11.51 | 11.62 | 11.24 | 11.46 | 199,507 | -0.08(-0.69%) |
Mar 24, 2008 | 11.70 | 11.73 | 11.36 | 11.54 | 459,533 | -0.07(-0.60%) |
Mar 21, 2008 | 11.10 | 11.77 | 10.83 | 11.61 | 512,306 | +0.00(+0.00%) |
Mar 20, 2008 | 11.10 | 11.77 | 10.83 | 11.61 | 512,306 | +0.70(+6.42%) |
Mar 19, 2008 | 11.75 | 11.97 | 10.91 | 10.91 | 212,233 | -0.76(-6.51%) |
Mar 18, 2008 | 11.54 | 12.05 | 11.17 | 11.67 | 296,816 | +0.42(+3.73%) |
Mar 17, 2008 | 10.97 | 11.65 | 10.88 | 11.25 | 200,957 | -0.13(-1.14%) |
Mar 14, 2008 | 11.85 | 12.17 | 11.17 | 11.38 | 280,533 | -0.36(-3.07%) |
Mar 13, 2008 | 10.89 | 11.78 | 10.86 | 11.74 | 258,444 | +0.64(+5.77%) |
Mar 12, 2008 | 11.16 | 11.63 | 11.07 | 11.10 | 177,886 | -0.04(-0.36%) |
Mar 11, 2008 | 11.07 | 11.43 | 10.90 | 11.14 | 250,668 | +0.40(+3.72%) |
Mar 10, 2008 | 10.96 | 11.27 | 10.74 | 10.74 | 258,380 | -0.16(-1.47%) |
Mar 07, 2008 | 10.93 | 11.22 | 10.88 | 10.90 | 172,822 | -0.16(-1.45%) |
Mar 06, 2008 | 11.12 | 11.28 | 11.01 | 11.06 | 173,632 | -0.15(-1.34%) |
Mar 05, 2008 | 11.31 | 11.45 | 11.16 | 11.21 | 136,249 | -0.02(-0.18%) |
Mar 04, 2008 | 10.95 | 11.43 | 10.72 | 11.23 | 299,674 | +0.30(+2.74%) |