Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.35 | 14.40 | 14.25 | 14.40 | 949,624 | +0.17(+1.20%) |
May 29, 2008 | 14.32 | 14.33 | 14.02 | 14.23 | 632,520 | -0.07(-0.47%) |
May 28, 2008 | 14.02 | 14.44 | 13.88 | 14.30 | 1,053,829 | +0.40(+2.90%) |
May 27, 2008 | 13.40 | 13.93 | 13.35 | 13.90 | 302,925 | +0.31(+2.30%) |
May 26, 2008 | 13.87 | 14.05 | 13.35 | 13.58 | 900,039 | +0.00(+0.00%) |
May 23, 2008 | 13.87 | 14.05 | 13.35 | 13.58 | 900,039 | -0.38(-2.72%) |
May 22, 2008 | 13.74 | 14.05 | 13.49 | 13.96 | 710,904 | +0.20(+1.46%) |
May 21, 2008 | 13.53 | 14.05 | 13.53 | 13.76 | 876,874 | +0.17(+1.26%) |
May 20, 2008 | 13.50 | 13.61 | 13.14 | 13.59 | 892,537 | -0.10(-0.70%) |
May 19, 2008 | 14.09 | 14.39 | 13.66 | 13.69 | 904,516 | -0.39(-2.75%) |
May 16, 2008 | 14.09 | 14.25 | 14.00 | 14.08 | 625,061 | -0.01(-0.11%) |
May 15, 2008 | 13.68 | 14.13 | 13.49 | 14.09 | 748,349 | +0.51(+3.73%) |
May 14, 2008 | 13.32 | 13.64 | 13.27 | 13.58 | 567,522 | +0.33(+2.48%) |
May 13, 2008 | 12.86 | 13.27 | 12.75 | 13.26 | 735,203 | +0.41(+3.19%) |
May 12, 2008 | 12.77 | 12.86 | 12.63 | 12.85 | 478,370 | +0.12(+0.94%) |
May 09, 2008 | 12.67 | 12.86 | 12.46 | 12.73 | 174,693 | -0.05(-0.41%) |
May 08, 2008 | 12.67 | 12.97 | 12.29 | 12.78 | 678,213 | +0.14(+1.12%) |
May 07, 2008 | 13.00 | 13.12 | 12.55 | 12.64 | 921,599 | -0.28(-2.14%) |
May 06, 2008 | 12.92 | 13.02 | 12.68 | 12.91 | 625,304 | +0.00(+0.00%) |
May 05, 2008 | 13.21 | 13.21 | 12.67 | 12.91 | 512,664 | -0.21(-1.59%) |
May 02, 2008 | 13.11 | 13.50 | 12.85 | 13.12 | 818,864 | +0.20(+1.56%) |
May 01, 2008 | 13.01 | 13.07 | 12.85 | 12.92 | 952,834 | -0.07(-0.57%) |
Apr 30, 2008 | 12.66 | 13.08 | 12.46 | 12.99 | 3,475,663 | +1.25(+10.67%) |
Apr 29, 2008 | 11.81 | 11.84 | 11.67 | 11.74 | 1,520,901 | +0.09(+0.77%) |
Apr 28, 2008 | 11.78 | 11.85 | 11.48 | 11.65 | 514,544 | +0.01(+0.06%) |
Apr 25, 2008 | 11.18 | 11.75 | 11.18 | 11.65 | 766,286 | +0.48(+4.34%) |
Apr 24, 2008 | 11.18 | 11.18 | 10.96 | 11.16 | 141,994 | +0.01(+0.13%) |
Apr 23, 2008 | 11.12 | 11.27 | 10.96 | 11.15 | 271,881 | +0.09(+0.81%) |
Apr 22, 2008 | 11.33 | 11.36 | 10.92 | 11.06 | 256,678 | -0.23(-2.05%) |
Apr 21, 2008 | 11.20 | 11.42 | 11.14 | 11.29 | 193,412 | +0.14(+1.27%) |
Apr 18, 2008 | 11.29 | 11.56 | 11.09 | 11.15 | 565,569 | +0.13(+1.22%) |
Apr 17, 2008 | 11.04 | 11.15 | 10.81 | 11.01 | 203,920 | +0.04(+0.34%) |
Apr 16, 2008 | 10.80 | 11.22 | 10.80 | 10.97 | 487,576 | +0.42(+3.95%) |
Apr 15, 2008 | 10.51 | 10.86 | 10.45 | 10.56 | 365,395 | +0.01(+0.07%) |
Apr 14, 2008 | 10.86 | 11.07 | 10.50 | 10.55 | 305,815 | -0.30(-2.75%) |
Apr 11, 2008 | 10.79 | 11.24 | 10.73 | 10.85 | 230,038 | -0.40(-3.52%) |
Apr 10, 2008 | 10.81 | 11.32 | 10.73 | 11.24 | 560,057 | +0.49(+4.58%) |
Apr 09, 2008 | 10.62 | 10.79 | 10.49 | 10.75 | 724,241 | +0.12(+1.12%) |
Apr 08, 2008 | 10.83 | 11.02 | 10.62 | 10.63 | 335,565 | -0.36(-3.26%) |
Apr 07, 2008 | 11.59 | 11.59 | 10.96 | 10.99 | 652,916 | -0.60(-5.15%) |
Apr 04, 2008 | 11.78 | 11.78 | 11.45 | 11.59 | 295,168 | -0.07(-0.58%) |
Apr 03, 2008 | 11.44 | 11.76 | 11.41 | 11.65 | 353,621 | +0.13(+1.10%) |
Apr 02, 2008 | 11.46 | 11.63 | 11.27 | 11.53 | 419,001 | +0.14(+1.24%) |
Apr 01, 2008 | 10.58 | 11.40 | 10.58 | 11.38 | 623,607 | +0.86(+8.14%) |
Mar 31, 2008 | 10.50 | 10.71 | 10.29 | 10.53 | 336,586 | -0.07(-0.70%) |
Mar 28, 2008 | 10.67 | 10.83 | 10.44 | 10.60 | 172,938 | +0.02(+0.21%) |
Mar 27, 2008 | 10.86 | 10.97 | 10.56 | 10.58 | 180,734 | -0.33(-3.01%) |
Mar 26, 2008 | 11.00 | 11.00 | 10.67 | 10.91 | 254,562 | -0.10(-0.88%) |
Mar 25, 2008 | 10.53 | 11.03 | 10.52 | 11.00 | 502,272 | +0.52(+4.98%) |
Mar 24, 2008 | 9.893 | 10.50 | 9.826 | 10.48 | 425,344 | +0.72(+7.41%) |
Mar 21, 2008 | 9.841 | 9.901 | 9.640 | 9.759 | 318,692 | +0.00(+0.00%) |
Mar 20, 2008 | 9.841 | 9.901 | 9.640 | 9.759 | 318,692 | +0.04(+0.38%) |
Mar 19, 2008 | 10.10 | 10.14 | 9.610 | 9.722 | 633,137 | -0.40(-3.98%) |
Mar 18, 2008 | 9.357 | 10.15 | 9.319 | 10.12 | 914,164 | +0.88(+9.52%) |
Mar 17, 2008 | 9.580 | 9.640 | 9.245 | 9.245 | 740,182 | -0.66(-6.63%) |
Mar 14, 2008 | 9.878 | 10.27 | 9.617 | 9.901 | 1,164,613 | +0.07(+0.68%) |
Mar 13, 2008 | 10.18 | 10.21 | 9.729 | 9.834 | 853,478 | -0.37(-3.65%) |
Mar 12, 2008 | 10.81 | 10.85 | 10.18 | 10.21 | 1,073,029 | -0.16(-1.51%) |
Mar 11, 2008 | 10.92 | 11.18 | 10.33 | 10.36 | 1,774,490 | -0.53(-4.86%) |
Mar 10, 2008 | 11.28 | 11.28 | 10.80 | 10.89 | 546,973 | -0.29(-2.60%) |
Mar 07, 2008 | 10.96 | 11.27 | 10.86 | 11.18 | 357,866 | +0.09(+0.81%) |
Mar 06, 2008 | 11.18 | 11.32 | 10.97 | 11.09 | 207,021 | -0.09(-0.80%) |
Mar 05, 2008 | 11.21 | 11.37 | 11.12 | 11.18 | 286,283 | +0.01(+0.13%) |
Mar 04, 2008 | 11.00 | 11.18 | 10.81 | 11.17 | 362,582 | +0.27(+2.46%) |