Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.02 | 14.15 | 13.75 | 14.12 | 1,404,290 | +0.24(+1.76%) |
May 29, 2008 | 13.70 | 14.06 | 13.50 | 13.88 | 1,282,063 | +0.13(+0.96%) |
May 28, 2008 | 13.31 | 13.75 | 13.29 | 13.75 | 1,156,920 | +0.50(+3.74%) |
May 27, 2008 | 13.19 | 13.32 | 13.02 | 13.25 | 1,088,345 | +0.06(+0.48%) |
May 26, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 1,121,056 | -0.19(-1.45%) |
May 22, 2008 | 13.17 | 13.41 | 13.11 | 13.38 | 1,743,120 | +0.21(+1.57%) |
May 21, 2008 | 13.39 | 13.54 | 12.99 | 13.17 | 1,071,416 | -0.16(-1.22%) |
May 20, 2008 | 13.32 | 13.48 | 13.18 | 13.34 | 790,674 | -0.01(-0.09%) |
May 19, 2008 | 13.57 | 13.68 | 13.30 | 13.35 | 1,193,756 | -0.19(-1.44%) |
May 16, 2008 | 13.62 | 13.66 | 13.39 | 13.54 | 941,673 | -0.10(-0.74%) |
May 15, 2008 | 13.59 | 13.67 | 13.37 | 13.64 | 913,166 | +0.09(+0.65%) |
May 14, 2008 | 13.45 | 13.76 | 13.27 | 13.56 | 1,154,920 | +0.17(+1.27%) |
May 13, 2008 | 13.34 | 13.44 | 13.22 | 13.39 | 923,742 | +0.06(+0.47%) |
May 12, 2008 | 13.02 | 13.33 | 12.90 | 13.32 | 565,866 | +0.31(+2.41%) |
May 09, 2008 | 12.90 | 13.09 | 12.82 | 13.01 | 514,626 | -0.09(-0.72%) |
May 08, 2008 | 12.92 | 13.13 | 12.71 | 13.11 | 889,810 | +0.27(+2.10%) |
May 07, 2008 | 13.28 | 13.28 | 12.79 | 12.84 | 1,154,904 | -0.46(-3.45%) |
May 06, 2008 | 12.88 | 13.37 | 12.87 | 13.29 | 1,390,170 | +0.30(+2.32%) |
May 05, 2008 | 12.84 | 13.02 | 12.74 | 12.99 | 1,221,828 | +0.21(+1.67%) |
May 02, 2008 | 13.02 | 13.12 | 12.72 | 12.78 | 1,437,535 | -0.24(-1.83%) |
May 01, 2008 | 12.77 | 13.02 | 12.43 | 13.02 | 2,286,223 | +0.36(+2.83%) |
Apr 30, 2008 | 13.48 | 13.48 | 12.57 | 12.66 | 3,106,900 | -0.82(-6.06%) |
Apr 29, 2008 | 14.25 | 14.40 | 12.93 | 13.48 | 7,940,330 | -1.68(-11.10%) |
Apr 28, 2008 | 14.53 | 15.22 | 14.53 | 15.16 | 3,927,168 | +0.60(+4.14%) |
Apr 25, 2008 | 14.23 | 14.75 | 14.03 | 14.55 | 2,417,911 | +0.44(+3.11%) |
Apr 24, 2008 | 14.03 | 14.30 | 13.64 | 14.12 | 1,217,966 | +0.19(+1.35%) |
Apr 23, 2008 | 13.73 | 14.09 | 13.71 | 13.93 | 1,830,497 | +0.24(+1.79%) |
Apr 22, 2008 | 13.77 | 13.81 | 13.39 | 13.68 | 1,163,783 | -0.17(-1.22%) |
Apr 21, 2008 | 13.93 | 13.99 | 13.53 | 13.85 | 1,030,879 | -0.16(-1.16%) |
Apr 18, 2008 | 13.92 | 14.09 | 13.83 | 14.02 | 1,079,367 | +0.24(+1.73%) |
Apr 17, 2008 | 13.95 | 13.95 | 13.60 | 13.78 | 838,127 | -0.17(-1.22%) |
Apr 16, 2008 | 13.49 | 13.96 | 13.41 | 13.95 | 2,168,093 | +0.59(+4.42%) |
Apr 15, 2008 | 12.95 | 13.37 | 12.93 | 13.36 | 2,018,460 | +0.46(+3.60%) |
Apr 14, 2008 | 12.99 | 13.06 | 12.73 | 12.89 | 896,940 | -0.19(-1.44%) |
Apr 11, 2008 | 13.15 | 13.28 | 12.98 | 13.08 | 994,122 | -0.19(-1.42%) |
Apr 10, 2008 | 12.93 | 13.31 | 12.93 | 13.27 | 1,148,193 | +0.31(+2.42%) |
Apr 09, 2008 | 13.68 | 13.68 | 12.83 | 12.95 | 1,599,419 | -0.73(-5.32%) |
Apr 08, 2008 | 13.19 | 13.69 | 13.17 | 13.68 | 985,155 | +0.33(+2.44%) |
Apr 07, 2008 | 13.54 | 13.65 | 13.23 | 13.36 | 1,159,513 | -0.10(-0.75%) |
Apr 04, 2008 | 13.53 | 13.63 | 13.34 | 13.46 | 828,714 | +0.10(+0.75%) |
Apr 03, 2008 | 12.96 | 13.58 | 12.86 | 13.36 | 1,868,993 | +0.24(+1.87%) |
Apr 02, 2008 | 13.02 | 13.24 | 12.93 | 13.11 | 1,274,730 | +0.06(+0.48%) |
Apr 01, 2008 | 12.33 | 13.05 | 12.33 | 13.05 | 2,064,409 | +0.65(+5.21%) |
Mar 31, 2008 | 12.11 | 12.44 | 12.01 | 12.40 | 1,309,434 | +0.35(+2.86%) |
Mar 28, 2008 | 12.26 | 12.38 | 11.93 | 12.06 | 1,012,710 | -0.16(-1.34%) |
Mar 27, 2008 | 12.55 | 12.62 | 12.22 | 12.22 | 1,604,414 | -0.40(-3.18%) |
Mar 26, 2008 | 12.72 | 12.76 | 12.45 | 12.62 | 1,426,749 | -0.13(-1.03%) |
Mar 25, 2008 | 12.28 | 12.85 | 12.13 | 12.75 | 2,267,891 | +0.51(+4.15%) |
Mar 24, 2008 | 11.34 | 12.43 | 11.34 | 12.25 | 2,511,392 | +0.96(+8.51%) |
Mar 21, 2008 | 10.99 | 11.39 | 10.96 | 11.28 | 2,519,568 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 11.39 | 10.96 | 11.28 | 2,519,568 | +0.28(+2.57%) |
Mar 19, 2008 | 11.38 | 11.67 | 11.00 | 11.00 | 1,625,636 | -0.45(-3.89%) |
Mar 18, 2008 | 11.18 | 11.49 | 10.98 | 11.45 | 1,436,251 | +0.43(+3.87%) |
Mar 17, 2008 | 11.00 | 11.20 | 10.83 | 11.02 | 1,446,335 | -0.19(-1.74%) |
Mar 14, 2008 | 11.99 | 12.00 | 11.03 | 11.22 | 1,886,328 | -0.68(-5.70%) |
Mar 13, 2008 | 11.59 | 12.08 | 11.42 | 11.89 | 1,437,586 | +0.18(+1.50%) |
Mar 12, 2008 | 11.61 | 12.03 | 11.59 | 11.72 | 1,341,693 | +0.11(+0.97%) |
Mar 11, 2008 | 11.30 | 11.65 | 11.13 | 11.61 | 1,715,886 | +0.72(+6.57%) |
Mar 10, 2008 | 11.50 | 11.50 | 10.88 | 10.89 | 1,943,646 | -0.63(-5.50%) |
Mar 07, 2008 | 11.65 | 11.97 | 11.43 | 11.52 | 1,369,103 | -0.26(-2.18%) |
Mar 06, 2008 | 11.99 | 12.15 | 11.77 | 11.78 | 1,510,904 | -0.29(-2.44%) |
Mar 05, 2008 | 12.11 | 12.32 | 11.98 | 12.08 | 1,452,237 | +0.10(+0.84%) |
Mar 04, 2008 | 11.89 | 12.17 | 11.81 | 11.98 | 1,945,112 | -0.06(-0.47%) |