Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.31 | 14.31 | 13.87 | 14.17 | 1,235,530 | +0.15(+1.08%) |
May 29, 2008 | 14.31 | 14.31 | 13.73 | 14.02 | 1,368,361 | -0.20(-1.41%) |
May 28, 2008 | 14.10 | 14.40 | 14.02 | 14.22 | 1,222,695 | +0.05(+0.34%) |
May 27, 2008 | 13.80 | 14.35 | 13.64 | 14.17 | 932,070 | +0.40(+2.91%) |
May 26, 2008 | 13.98 | 14.04 | 13.73 | 13.77 | 1,216,230 | +0.00(+0.00%) |
May 23, 2008 | 13.98 | 14.04 | 13.73 | 13.77 | 1,216,230 | -0.31(-2.21%) |
May 22, 2008 | 14.20 | 14.32 | 13.93 | 14.08 | 1,372,921 | -0.12(-0.83%) |
May 21, 2008 | 14.49 | 14.71 | 14.18 | 14.20 | 1,623,192 | -0.32(-2.23%) |
May 20, 2008 | 14.67 | 14.69 | 14.33 | 14.52 | 1,307,164 | -0.18(-1.22%) |
May 19, 2008 | 15.14 | 15.14 | 14.68 | 14.70 | 1,137,267 | -0.13(-0.88%) |
May 16, 2008 | 15.20 | 15.24 | 14.55 | 14.83 | 1,355,800 | -0.43(-2.81%) |
May 15, 2008 | 15.00 | 15.36 | 14.92 | 15.26 | 1,982,589 | +0.36(+2.41%) |
May 14, 2008 | 14.50 | 15.32 | 14.49 | 14.90 | 2,627,283 | +0.42(+2.91%) |
May 13, 2008 | 13.98 | 14.50 | 13.89 | 14.48 | 1,296,491 | +0.50(+3.61%) |
May 12, 2008 | 13.64 | 14.07 | 13.53 | 13.98 | 1,869,518 | +0.28(+2.02%) |
May 09, 2008 | 13.55 | 13.77 | 13.46 | 13.70 | 1,685,838 | -0.10(-0.75%) |
May 08, 2008 | 13.87 | 14.11 | 13.52 | 13.80 | 1,405,969 | -0.07(-0.50%) |
May 07, 2008 | 14.09 | 14.22 | 13.75 | 13.87 | 703,833 | -0.21(-1.47%) |
May 06, 2008 | 13.98 | 14.29 | 13.93 | 14.08 | 641,633 | -0.01(-0.05%) |
May 05, 2008 | 14.36 | 14.60 | 14.09 | 14.09 | 1,090,597 | -0.17(-1.21%) |
May 02, 2008 | 13.95 | 14.35 | 13.85 | 14.26 | 1,892,520 | +0.28(+1.97%) |
May 01, 2008 | 13.85 | 14.02 | 13.48 | 13.98 | 1,614,473 | +0.12(+0.85%) |
Apr 30, 2008 | 14.02 | 14.03 | 13.65 | 13.86 | 1,529,510 | +0.01(+0.05%) |
Apr 29, 2008 | 13.99 | 14.02 | 13.64 | 13.86 | 1,349,923 | -0.03(-0.20%) |
Apr 28, 2008 | 13.60 | 14.07 | 13.37 | 13.89 | 3,165,659 | +0.48(+3.55%) |
Apr 25, 2008 | 13.24 | 13.46 | 12.70 | 13.41 | 3,205,612 | +0.17(+1.25%) |
Apr 24, 2008 | 13.95 | 13.97 | 13.06 | 13.24 | 3,874,137 | -1.35(-9.23%) |
Apr 23, 2008 | 14.31 | 14.87 | 14.02 | 14.59 | 4,143,074 | +0.46(+3.22%) |
Apr 22, 2008 | 14.43 | 14.43 | 13.95 | 14.13 | 2,702,589 | -0.21(-1.44%) |
Apr 21, 2008 | 13.81 | 14.50 | 13.50 | 14.34 | 3,134,850 | +0.52(+3.80%) |
Apr 18, 2008 | 13.33 | 13.93 | 13.19 | 13.82 | 3,001,982 | +0.66(+4.98%) |
Apr 17, 2008 | 13.04 | 13.27 | 13.02 | 13.16 | 1,170,435 | -0.06(-0.47%) |
Apr 16, 2008 | 13.28 | 13.46 | 13.03 | 13.22 | 3,391,380 | -0.47(-3.43%) |
Apr 15, 2008 | 13.47 | 13.70 | 13.29 | 13.69 | 7,168,555 | +0.21(+1.59%) |
Apr 14, 2008 | 13.52 | 13.71 | 13.13 | 13.48 | 4,841,623 | +0.90(+7.19%) |
Apr 11, 2008 | 12.55 | 13.04 | 12.46 | 12.57 | 2,139,143 | -0.61(-4.61%) |
Apr 10, 2008 | 13.75 | 13.77 | 13.04 | 13.18 | 3,481,028 | -0.55(-3.97%) |
Apr 09, 2008 | 13.01 | 14.13 | 13.01 | 13.73 | 8,771,823 | +0.89(+6.94%) |
Apr 08, 2008 | 12.65 | 13.74 | 12.43 | 12.84 | 15,363,078 | +2.52(+24.43%) |
Apr 07, 2008 | 10.54 | 10.54 | 10.22 | 10.32 | 561,977 | -0.07(-0.66%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.23 | 10.38 | 964,448 | -0.12(-1.12%) |
Apr 03, 2008 | 10.18 | 10.51 | 9.922 | 10.50 | 1,714,796 | +0.34(+3.33%) |
Apr 02, 2008 | 9.805 | 10.18 | 9.528 | 10.16 | 2,453,989 | +0.41(+4.18%) |
Apr 01, 2008 | 10.47 | 10.56 | 9.680 | 9.756 | 3,326,190 | -0.65(-6.24%) |
Mar 31, 2008 | 10.53 | 10.56 | 10.32 | 10.41 | 1,641,238 | +0.01(+0.07%) |
Mar 28, 2008 | 10.50 | 10.52 | 10.34 | 10.40 | 1,213,000 | +0.04(+0.40%) |
Mar 27, 2008 | 10.19 | 10.51 | 10.19 | 10.36 | 1,356,028 | +0.17(+1.63%) |
Mar 26, 2008 | 9.860 | 10.33 | 9.838 | 10.19 | 1,422,053 | +0.21(+2.15%) |
Mar 25, 2008 | 10.18 | 10.33 | 9.722 | 9.977 | 1,631,646 | -0.13(-1.30%) |
Mar 24, 2008 | 9.874 | 10.46 | 9.708 | 10.11 | 3,386,933 | +0.44(+4.57%) |
Mar 21, 2008 | 9.480 | 9.832 | 9.411 | 9.667 | 1,354,161 | +0.00(+0.00%) |
Mar 20, 2008 | 9.480 | 9.832 | 9.411 | 9.667 | 1,354,161 | +0.26(+2.71%) |
Mar 19, 2008 | 10.18 | 10.27 | 9.363 | 9.411 | 1,895,893 | -0.61(-6.13%) |
Mar 18, 2008 | 9.667 | 10.03 | 9.528 | 10.03 | 1,446,077 | +0.56(+5.91%) |
Mar 17, 2008 | 8.873 | 9.563 | 8.838 | 9.466 | 1,364,804 | +0.26(+2.85%) |
Mar 14, 2008 | 9.197 | 9.480 | 9.087 | 9.204 | 2,246,538 | +0.09(+0.98%) |
Mar 13, 2008 | 9.018 | 9.245 | 9.018 | 9.114 | 2,492,624 | -0.02(-0.23%) |
Mar 12, 2008 | 8.948 | 9.266 | 8.948 | 9.135 | 4,530,356 | +0.15(+1.69%) |
Mar 11, 2008 | 8.935 | 9.066 | 8.845 | 8.983 | 3,483,062 | +0.19(+2.12%) |
Mar 10, 2008 | 8.866 | 8.942 | 8.686 | 8.797 | 4,755,707 | -0.06(-0.70%) |
Mar 07, 2008 | 9.411 | 9.522 | 8.665 | 8.859 | 3,618,035 | -0.66(-6.89%) |
Mar 06, 2008 | 9.812 | 9.812 | 9.480 | 9.515 | 2,806,042 | -0.22(-2.27%) |
Mar 05, 2008 | 9.667 | 9.846 | 9.528 | 9.736 | 2,892,847 | +0.19(+2.03%) |
Mar 04, 2008 | 9.515 | 9.632 | 9.287 | 9.542 | 2,927,349 | -0.04(-0.43%) |