Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.59 | 15.60 | 15.45 | 15.49 | 177,811 | -0.11(-0.71%) |
May 29, 2008 | 15.41 | 15.73 | 15.41 | 15.60 | 139,328 | +0.12(+0.78%) |
May 28, 2008 | 15.68 | 15.78 | 15.23 | 15.48 | 169,475 | -0.12(-0.77%) |
May 27, 2008 | 15.09 | 15.74 | 15.01 | 15.60 | 176,752 | +0.57(+3.79%) |
May 26, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | +0.00(+0.00%) |
May 23, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | -0.36(-2.34%) |
May 22, 2008 | 15.25 | 15.50 | 15.21 | 15.39 | 79,902 | +0.12(+0.79%) |
May 21, 2008 | 15.69 | 15.91 | 15.17 | 15.27 | 210,513 | -0.37(-2.37%) |
May 20, 2008 | 15.33 | 15.67 | 15.24 | 15.64 | 94,145 | +0.27(+1.76%) |
May 19, 2008 | 15.07 | 15.62 | 14.97 | 15.37 | 180,325 | +0.27(+1.79%) |
May 16, 2008 | 15.30 | 15.34 | 14.65 | 15.10 | 152,079 | -0.19(-1.24%) |
May 15, 2008 | 14.95 | 15.36 | 14.70 | 15.29 | 233,792 | +0.36(+2.41%) |
May 14, 2008 | 14.97 | 15.25 | 14.91 | 14.93 | 139,703 | -0.04(-0.27%) |
May 13, 2008 | 15.25 | 15.25 | 14.90 | 14.97 | 113,603 | -0.24(-1.58%) |
May 12, 2008 | 15.06 | 15.24 | 15.04 | 15.21 | 94,659 | +0.21(+1.40%) |
May 09, 2008 | 15.08 | 15.14 | 14.53 | 15.00 | 77,196 | -0.14(-0.92%) |
May 08, 2008 | 14.68 | 15.21 | 14.50 | 15.14 | 484,280 | +0.54(+3.70%) |
May 07, 2008 | 14.89 | 15.25 | 14.56 | 14.60 | 139,074 | -0.25(-1.68%) |
May 06, 2008 | 14.80 | 15.18 | 14.80 | 14.85 | 168,150 | -0.04(-0.27%) |
May 05, 2008 | 14.67 | 14.94 | 14.65 | 14.89 | 289,531 | +0.21(+1.43%) |
May 02, 2008 | 15.05 | 15.15 | 14.65 | 14.68 | 252,491 | -0.29(-1.94%) |
May 01, 2008 | 14.78 | 15.20 | 14.78 | 14.97 | 235,084 | +0.19(+1.29%) |
Apr 30, 2008 | 14.74 | 15.34 | 14.74 | 14.78 | 210,326 | +0.06(+0.41%) |
Apr 29, 2008 | 14.07 | 14.88 | 13.95 | 14.72 | 417,077 | +0.61(+4.32%) |
Apr 28, 2008 | 13.74 | 14.24 | 13.61 | 14.11 | 430,186 | +0.32(+2.32%) |
Apr 25, 2008 | 13.68 | 13.98 | 13.56 | 13.79 | 164,801 | +0.19(+1.40%) |
Apr 24, 2008 | 13.59 | 13.82 | 13.25 | 13.60 | 191,123 | -0.01(-0.07%) |
Apr 23, 2008 | 13.10 | 13.86 | 13.09 | 13.61 | 222,161 | +0.56(+4.29%) |
Apr 22, 2008 | 13.40 | 13.43 | 12.83 | 13.05 | 165,620 | -0.42(-3.12%) |
Apr 21, 2008 | 13.00 | 13.64 | 13.00 | 13.47 | 176,276 | +0.23(+1.74%) |
Apr 18, 2008 | 12.96 | 13.33 | 12.76 | 13.24 | 203,377 | +0.57(+4.50%) |
Apr 17, 2008 | 12.85 | 13.05 | 12.61 | 12.67 | 120,623 | -0.11(-0.86%) |
Apr 16, 2008 | 12.55 | 13.26 | 12.55 | 12.78 | 336,619 | +0.38(+3.06%) |
Apr 15, 2008 | 12.40 | 12.83 | 12.28 | 12.40 | 256,781 | -0.05(-0.40%) |
Apr 14, 2008 | 12.81 | 13.00 | 12.45 | 12.45 | 182,051 | -0.41(-3.19%) |
Apr 11, 2008 | 12.87 | 13.25 | 12.83 | 12.86 | 172,690 | -0.33(-2.50%) |
Apr 10, 2008 | 13.16 | 13.67 | 13.16 | 13.19 | 146,174 | +0.05(+0.38%) |
Apr 09, 2008 | 13.70 | 13.80 | 13.01 | 13.14 | 238,733 | -0.60(-4.37%) |
Apr 08, 2008 | 12.83 | 13.77 | 12.80 | 13.74 | 350,942 | +0.78(+6.02%) |
Apr 07, 2008 | 13.02 | 13.30 | 12.94 | 12.96 | 244,573 | +0.10(+0.78%) |
Apr 04, 2008 | 12.80 | 13.51 | 12.80 | 12.86 | 475,210 | +0.06(+0.47%) |
Apr 03, 2008 | 13.25 | 13.27 | 12.58 | 12.80 | 990,222 | +1.25(+10.82%) |
Apr 02, 2008 | 11.51 | 11.88 | 11.40 | 11.55 | 443,327 | -0.04(-0.35%) |
Apr 01, 2008 | 11.87 | 11.99 | 11.40 | 11.59 | 405,505 | +0.03(+0.26%) |
Mar 31, 2008 | 11.50 | 12.01 | 11.10 | 11.56 | 395,220 | +0.03(+0.26%) |
Mar 28, 2008 | 11.70 | 12.03 | 11.50 | 11.53 | 118,809 | -0.06(-0.52%) |
Mar 27, 2008 | 12.00 | 12.02 | 11.58 | 11.59 | 185,580 | -0.31(-2.61%) |
Mar 26, 2008 | 11.58 | 12.02 | 11.48 | 11.90 | 258,714 | +0.33(+2.85%) |
Mar 25, 2008 | 11.58 | 11.82 | 11.28 | 11.57 | 180,503 | -0.03(-0.26%) |
Mar 24, 2008 | 11.01 | 11.72 | 11.01 | 11.60 | 367,488 | +0.80(+7.41%) |
Mar 21, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | +0.00(+0.00%) |
Mar 20, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | -0.67(-5.84%) |
Mar 19, 2008 | 11.05 | 11.50 | 10.98 | 11.47 | 254,238 | +0.50(+4.56%) |
Mar 18, 2008 | 10.64 | 11.32 | 10.63 | 10.97 | 304,002 | +0.54(+5.18%) |
Mar 17, 2008 | 10.45 | 10.71 | 10.19 | 10.43 | 203,393 | -0.10(-0.95%) |
Mar 14, 2008 | 10.45 | 10.77 | 10.18 | 10.53 | 274,407 | +0.14(+1.35%) |
Mar 13, 2008 | 9.950 | 10.47 | 9.870 | 10.39 | 764,632 | +0.39(+3.90%) |
Mar 12, 2008 | 10.11 | 10.24 | 10.00 | 10.00 | 449,792 | -0.10(-0.99%) |
Mar 11, 2008 | 10.00 | 10.26 | 9.990 | 10.10 | 512,040 | +0.15(+1.51%) |
Mar 10, 2008 | 10.05 | 10.23 | 9.810 | 9.950 | 792,376 | -0.04(-0.40%) |
Mar 07, 2008 | 12.05 | 12.09 | 9.800 | 9.990 | 2,618,061 | -5.99(-37.48%) |
Mar 06, 2008 | 16.00 | 16.66 | 15.98 | 15.98 | 128,100 | -0.02(-0.12%) |
Mar 05, 2008 | 16.51 | 16.60 | 15.78 | 16.00 | 174,348 | -0.40(-2.44%) |
Mar 04, 2008 | 16.50 | 16.81 | 16.20 | 16.40 | 166,031 | -0.25(-1.50%) |