Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.28 | 14.72 | 14.21 | 14.56 | 1,430,132 | +0.45(+3.16%) |
May 29, 2008 | 14.15 | 14.35 | 14.02 | 14.12 | 1,049,018 | -0.08(-0.57%) |
May 28, 2008 | 13.88 | 14.24 | 13.85 | 14.20 | 716,882 | +0.37(+2.69%) |
May 27, 2008 | 13.91 | 13.94 | 13.67 | 13.83 | 703,582 | -0.17(-1.20%) |
May 26, 2008 | 14.25 | 14.31 | 13.89 | 14.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.31 | 13.89 | 14.00 | 860,141 | -0.27(-1.89%) |
May 22, 2008 | 13.83 | 14.37 | 13.83 | 14.27 | 1,007,149 | +0.37(+2.68%) |
May 21, 2008 | 14.09 | 14.37 | 13.81 | 13.89 | 1,131,307 | -0.15(-1.04%) |
May 20, 2008 | 13.74 | 14.11 | 13.60 | 14.04 | 1,267,425 | +0.24(+1.75%) |
May 19, 2008 | 13.77 | 14.07 | 13.59 | 13.80 | 749,038 | -0.02(-0.16%) |
May 16, 2008 | 13.91 | 14.10 | 13.71 | 13.82 | 842,880 | -0.09(-0.63%) |
May 15, 2008 | 13.81 | 13.94 | 13.57 | 13.91 | 527,534 | +0.14(+1.01%) |
May 14, 2008 | 13.84 | 14.19 | 13.74 | 13.77 | 750,138 | -0.02(-0.16%) |
May 13, 2008 | 13.66 | 13.81 | 13.51 | 13.79 | 928,643 | +0.15(+1.07%) |
May 12, 2008 | 13.43 | 13.75 | 13.17 | 13.64 | 1,092,423 | +0.22(+1.63%) |
May 09, 2008 | 13.50 | 13.52 | 13.13 | 13.43 | 505,297 | -0.21(-1.55%) |
May 08, 2008 | 13.38 | 13.70 | 13.35 | 13.64 | 953,966 | +0.27(+2.02%) |
May 07, 2008 | 13.37 | 13.62 | 13.21 | 13.37 | 1,083,447 | +0.06(+0.44%) |
May 06, 2008 | 13.04 | 13.52 | 12.99 | 13.31 | 1,221,591 | +0.20(+1.50%) |
May 05, 2008 | 13.05 | 13.26 | 12.95 | 13.11 | 1,367,874 | +0.09(+0.67%) |
May 02, 2008 | 13.26 | 13.36 | 12.97 | 13.02 | 948,439 | -0.16(-1.22%) |
May 01, 2008 | 13.16 | 13.37 | 12.97 | 13.18 | 1,029,012 | +0.03(+0.22%) |
Apr 30, 2008 | 13.11 | 13.44 | 12.91 | 13.16 | 1,527,917 | +0.04(+0.33%) |
Apr 29, 2008 | 13.16 | 13.19 | 12.99 | 13.11 | 1,006,703 | -0.09(-0.72%) |
Apr 28, 2008 | 12.99 | 13.48 | 12.83 | 13.21 | 1,594,083 | +0.23(+1.80%) |
Apr 25, 2008 | 12.68 | 12.97 | 12.37 | 12.97 | 1,069,893 | +0.35(+2.78%) |
Apr 24, 2008 | 12.62 | 12.76 | 12.28 | 12.62 | 745,064 | +0.07(+0.58%) |
Apr 23, 2008 | 12.48 | 12.77 | 12.21 | 12.55 | 1,324,072 | +0.08(+0.64%) |
Apr 22, 2008 | 12.74 | 12.81 | 12.34 | 12.47 | 1,099,538 | -0.34(-2.68%) |
Apr 21, 2008 | 12.67 | 12.85 | 12.47 | 12.81 | 874,386 | +0.07(+0.52%) |
Apr 18, 2008 | 12.93 | 12.93 | 12.58 | 12.75 | 853,133 | +0.15(+1.22%) |
Apr 17, 2008 | 12.64 | 12.81 | 12.48 | 12.59 | 1,148,105 | -0.14(-1.09%) |
Apr 16, 2008 | 12.32 | 12.75 | 12.24 | 12.73 | 1,471,229 | +0.53(+4.37%) |
Apr 15, 2008 | 12.29 | 12.34 | 11.99 | 12.20 | 1,037,353 | +0.01(+0.06%) |
Apr 14, 2008 | 12.19 | 12.40 | 12.11 | 12.19 | 763,649 | -0.05(-0.42%) |
Apr 11, 2008 | 12.53 | 12.53 | 12.18 | 12.24 | 948,425 | -0.45(-3.51%) |
Apr 10, 2008 | 12.78 | 12.83 | 12.46 | 12.69 | 1,207,890 | -0.08(-0.63%) |
Apr 09, 2008 | 13.11 | 13.13 | 12.70 | 12.77 | 1,089,522 | -0.30(-2.29%) |
Apr 08, 2008 | 12.89 | 13.10 | 12.75 | 13.07 | 1,238,853 | +0.10(+0.73%) |
Apr 07, 2008 | 12.87 | 13.24 | 12.83 | 12.97 | 1,688,449 | +0.33(+2.60%) |
Apr 04, 2008 | 12.54 | 12.75 | 12.51 | 12.64 | 1,599,355 | +0.02(+0.17%) |
Apr 03, 2008 | 12.62 | 12.75 | 12.56 | 12.62 | 1,988,894 | -0.01(-0.12%) |
Apr 02, 2008 | 12.61 | 12.71 | 12.55 | 12.64 | 1,197,963 | -0.01(-0.06%) |
Apr 01, 2008 | 12.27 | 12.72 | 12.16 | 12.64 | 2,163,960 | +0.32(+2.61%) |
Mar 31, 2008 | 12.61 | 12.61 | 12.14 | 12.32 | 1,741,602 | -0.26(-2.09%) |
Mar 28, 2008 | 12.66 | 12.82 | 12.53 | 12.59 | 1,218,101 | -0.01(-0.06%) |
Mar 27, 2008 | 12.88 | 12.91 | 12.58 | 12.59 | 1,781,317 | -0.16(-1.26%) |
Mar 26, 2008 | 12.64 | 12.82 | 12.54 | 12.75 | 2,057,675 | +0.08(+0.63%) |
Mar 25, 2008 | 12.61 | 12.86 | 12.59 | 12.67 | 2,277,353 | +0.09(+0.70%) |
Mar 24, 2008 | 12.34 | 12.67 | 12.28 | 12.59 | 2,187,246 | +0.20(+1.59%) |
Mar 21, 2008 | 12.48 | 15.19 | 11.82 | 12.39 | 6,219,105 | +0.00(+0.00%) |
Mar 20, 2008 | 12.48 | 15.19 | 11.82 | 12.39 | 6,219,105 | +0.61(+5.21%) |
Mar 19, 2008 | 12.49 | 12.90 | 11.77 | 11.77 | 1,543,490 | -0.66(-5.29%) |
Mar 18, 2008 | 12.48 | 12.67 | 12.03 | 12.43 | 2,493,998 | +0.20(+1.61%) |
Mar 17, 2008 | 11.98 | 12.40 | 11.83 | 12.23 | 1,655,716 | +0.04(+0.36%) |
Mar 14, 2008 | 12.48 | 12.54 | 11.84 | 12.19 | 1,428,683 | -0.23(-1.88%) |
Mar 13, 2008 | 11.77 | 12.45 | 11.68 | 12.42 | 1,836,628 | +0.53(+4.42%) |
Mar 12, 2008 | 12.06 | 12.20 | 11.86 | 11.90 | 1,467,946 | -0.20(-1.63%) |
Mar 11, 2008 | 12.05 | 12.18 | 11.48 | 12.10 | 2,526,308 | +0.41(+3.50%) |
Mar 10, 2008 | 12.47 | 12.50 | 11.65 | 11.69 | 1,466,560 | -0.78(-6.27%) |
Mar 07, 2008 | 12.69 | 12.95 | 12.34 | 12.47 | 1,879,842 | -0.48(-3.72%) |
Mar 06, 2008 | 13.19 | 13.24 | 12.94 | 12.95 | 868,165 | -0.33(-2.48%) |
Mar 05, 2008 | 13.21 | 13.61 | 13.10 | 13.28 | 2,014,844 | +0.18(+1.39%) |
Mar 04, 2008 | 12.67 | 13.21 | 12.67 | 13.10 | 1,760,707 | +0.24(+1.88%) |