Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.84 | 13.84 | 13.40 | 13.65 | 106,243 | +0.02(+0.15%) |
May 29, 2008 | 13.87 | 13.87 | 13.46 | 13.63 | 109,461 | -0.31(-2.23%) |
May 28, 2008 | 13.45 | 14.14 | 13.11 | 13.94 | 176,654 | +0.70(+5.32%) |
May 27, 2008 | 13.11 | 13.29 | 12.74 | 13.24 | 96,833 | +0.29(+2.24%) |
May 26, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.10(+0.75%) |
May 22, 2008 | 12.99 | 12.99 | 12.74 | 12.85 | 187,344 | +0.09(+0.70%) |
May 21, 2008 | 12.47 | 13.05 | 12.47 | 12.76 | 985,136 | +0.30(+2.38%) |
May 20, 2008 | 11.72 | 12.49 | 11.22 | 12.47 | 340,391 | +0.90(+7.82%) |
May 19, 2008 | 11.43 | 11.97 | 11.43 | 11.56 | 143,872 | +0.10(+0.84%) |
May 16, 2008 | 12.03 | 12.03 | 11.34 | 11.47 | 258,593 | -0.33(-2.81%) |
May 15, 2008 | 11.87 | 12.20 | 11.56 | 11.80 | 160,313 | -0.08(-0.64%) |
May 14, 2008 | 12.51 | 12.51 | 11.70 | 11.87 | 249,547 | -0.46(-3.75%) |
May 13, 2008 | 14.76 | 14.76 | 12.23 | 12.34 | 476,365 | -2.48(-16.76%) |
May 12, 2008 | 14.98 | 15.27 | 14.58 | 14.82 | 56,702 | +0.01(+0.05%) |
May 09, 2008 | 14.83 | 15.14 | 14.56 | 14.81 | 48,511 | -0.08(-0.56%) |
May 08, 2008 | 15.73 | 15.77 | 14.70 | 14.89 | 79,629 | -0.22(-1.46%) |
May 07, 2008 | 15.69 | 16.52 | 15.07 | 15.12 | 85,114 | -0.66(-4.20%) |
May 06, 2008 | 15.73 | 15.87 | 15.52 | 15.78 | 34,671 | -0.14(-0.91%) |
May 05, 2008 | 15.95 | 16.26 | 15.38 | 15.92 | 66,073 | -0.14(-0.86%) |
May 02, 2008 | 16.74 | 16.87 | 16.05 | 16.06 | 97,020 | -0.46(-2.80%) |
May 01, 2008 | 16.32 | 16.76 | 16.31 | 16.52 | 58,903 | +0.17(+1.05%) |
Apr 30, 2008 | 16.44 | 16.78 | 16.13 | 16.35 | 68,358 | -0.07(-0.42%) |
Apr 29, 2008 | 16.84 | 16.89 | 16.34 | 16.42 | 80,372 | -0.06(-0.34%) |
Apr 28, 2008 | 16.75 | 17.05 | 16.30 | 16.47 | 68,539 | -0.23(-1.40%) |
Apr 25, 2008 | 16.72 | 16.83 | 16.29 | 16.71 | 50,648 | +0.21(+1.25%) |
Apr 24, 2008 | 16.69 | 17.18 | 16.32 | 16.50 | 116,071 | -0.19(-1.16%) |
Apr 23, 2008 | 17.11 | 17.17 | 16.43 | 16.70 | 87,847 | -0.06(-0.37%) |
Apr 22, 2008 | 17.25 | 17.25 | 16.41 | 16.76 | 74,572 | -0.46(-2.65%) |
Apr 21, 2008 | 17.25 | 17.25 | 16.62 | 17.21 | 93,076 | +0.07(+0.40%) |
Apr 18, 2008 | 17.24 | 17.24 | 16.91 | 17.14 | 109,251 | +0.36(+2.14%) |
Apr 17, 2008 | 16.96 | 17.13 | 16.49 | 16.79 | 63,321 | -0.11(-0.65%) |
Apr 16, 2008 | 16.46 | 16.96 | 16.23 | 16.90 | 58,124 | +0.57(+3.51%) |
Apr 15, 2008 | 16.16 | 16.47 | 16.01 | 16.32 | 42,916 | +0.34(+2.12%) |
Apr 14, 2008 | 16.41 | 16.88 | 15.92 | 15.98 | 54,131 | -0.26(-1.57%) |
Apr 11, 2008 | 16.36 | 16.89 | 16.22 | 16.24 | 89,913 | -0.34(-2.08%) |
Apr 10, 2008 | 16.29 | 16.63 | 15.92 | 16.59 | 66,141 | +0.48(+2.95%) |
Apr 09, 2008 | 16.96 | 16.96 | 15.92 | 16.11 | 90,975 | -0.46(-2.79%) |
Apr 08, 2008 | 16.02 | 16.63 | 16.02 | 16.57 | 70,933 | +0.46(+2.83%) |
Apr 07, 2008 | 16.35 | 16.52 | 15.74 | 16.12 | 68,478 | -0.12(-0.76%) |
Apr 04, 2008 | 16.66 | 16.66 | 15.83 | 16.24 | 94,130 | -0.08(-0.51%) |
Apr 03, 2008 | 16.18 | 16.54 | 15.63 | 16.32 | 70,307 | -0.03(-0.21%) |
Apr 02, 2008 | 15.88 | 16.39 | 15.66 | 16.36 | 140,586 | +0.39(+2.42%) |
Apr 01, 2008 | 15.90 | 16.14 | 15.36 | 15.97 | 118,462 | +0.77(+5.08%) |
Mar 31, 2008 | 15.34 | 15.49 | 14.61 | 15.20 | 78,160 | +0.68(+4.66%) |
Mar 28, 2008 | 15.25 | 16.33 | 14.51 | 14.52 | 475,500 | -1.60(-9.93%) |
Mar 27, 2008 | 16.47 | 16.47 | 15.14 | 16.12 | 230,134 | -0.13(-0.81%) |
Mar 26, 2008 | 16.63 | 16.73 | 15.87 | 16.25 | 117,682 | -0.23(-1.42%) |
Mar 25, 2008 | 17.41 | 17.41 | 15.87 | 16.49 | 165,624 | -0.39(-2.29%) |
Mar 24, 2008 | 16.50 | 17.34 | 16.28 | 16.87 | 137,916 | +0.39(+2.34%) |
Mar 21, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.41(+2.53%) |
Mar 19, 2008 | 14.95 | 16.83 | 14.95 | 16.08 | 182,518 | +0.61(+3.97%) |
Mar 18, 2008 | 12.45 | 16.39 | 12.13 | 15.47 | 346,046 | +3.05(+24.56%) |
Mar 17, 2008 | 12.96 | 13.58 | 12.07 | 12.42 | 88,368 | -0.94(-7.03%) |
Mar 14, 2008 | 13.98 | 14.69 | 13.16 | 13.36 | 83,502 | -0.53(-3.82%) |
Mar 13, 2008 | 14.32 | 14.32 | 13.64 | 13.89 | 105,785 | -0.34(-2.42%) |
Mar 12, 2008 | 14.28 | 14.88 | 14.07 | 14.23 | 91,906 | +0.23(+1.63%) |
Mar 11, 2008 | 13.46 | 14.31 | 13.04 | 14.00 | 87,311 | +0.94(+7.18%) |
Mar 10, 2008 | 13.40 | 14.00 | 13.03 | 13.07 | 60,175 | -0.30(-2.27%) |
Mar 07, 2008 | 12.97 | 13.49 | 12.77 | 13.37 | 144,602 | +0.35(+2.65%) |
Mar 06, 2008 | 13.05 | 13.36 | 13.03 | 13.03 | 88,519 | -0.08(-0.63%) |
Mar 05, 2008 | 14.04 | 14.04 | 13.06 | 13.11 | 174,415 | -0.77(-5.57%) |
Mar 04, 2008 | 13.87 | 14.45 | 13.60 | 13.88 | 211,772 | -0.36(-2.52%) |