Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.58 | 16.70 | 16.48 | 16.49 | 123,533 | +0.02(+0.12%) |
May 29, 2008 | 16.43 | 16.60 | 16.21 | 16.47 | 21,191 | +0.05(+0.30%) |
May 28, 2008 | 16.29 | 16.50 | 16.04 | 16.42 | 121,866 | +0.22(+1.36%) |
May 27, 2008 | 16.38 | 16.57 | 16.03 | 16.20 | 92,069 | +0.03(+0.19%) |
May 26, 2008 | 15.21 | 16.33 | 15.21 | 16.17 | 396,017 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 16.33 | 15.21 | 16.17 | 396,017 | +0.59(+3.79%) |
May 22, 2008 | 15.25 | 15.64 | 15.25 | 15.58 | 53,575 | +0.37(+2.43%) |
May 21, 2008 | 15.04 | 15.55 | 15.04 | 15.21 | 29,566 | -0.33(-2.12%) |
May 20, 2008 | 15.59 | 15.70 | 15.38 | 15.54 | 78,741 | -0.04(-0.26%) |
May 19, 2008 | 14.89 | 15.74 | 14.86 | 15.58 | 105,637 | +0.73(+4.92%) |
May 16, 2008 | 14.50 | 14.92 | 14.03 | 14.85 | 80,483 | +0.35(+2.41%) |
May 15, 2008 | 14.40 | 14.50 | 14.39 | 14.50 | 19,905 | +0.05(+0.35%) |
May 14, 2008 | 14.30 | 14.50 | 14.04 | 14.45 | 47,634 | +0.14(+0.98%) |
May 13, 2008 | 14.29 | 14.42 | 14.26 | 14.31 | 28,137 | +0.01(+0.07%) |
May 12, 2008 | 14.01 | 14.37 | 14.00 | 14.30 | 30,289 | +0.14(+0.99%) |
May 09, 2008 | 13.75 | 14.31 | 13.75 | 14.16 | 28,961 | +0.06(+0.43%) |
May 08, 2008 | 14.10 | 14.18 | 13.75 | 14.10 | 34,942 | +0.02(+0.14%) |
May 07, 2008 | 13.55 | 14.28 | 13.55 | 14.08 | 86,293 | +0.06(+0.43%) |
May 06, 2008 | 14.25 | 14.26 | 14.00 | 14.02 | 55,369 | -0.24(-1.68%) |
May 05, 2008 | 14.14 | 14.71 | 14.14 | 14.26 | 57,658 | +0.05(+0.35%) |
May 02, 2008 | 14.49 | 14.49 | 14.15 | 14.21 | 42,391 | -0.53(-3.60%) |
May 01, 2008 | 14.03 | 14.83 | 14.03 | 14.74 | 58,135 | +0.35(+2.43%) |
Apr 30, 2008 | 14.00 | 14.40 | 14.00 | 14.39 | 95,860 | +0.38(+2.71%) |
Apr 29, 2008 | 14.66 | 14.71 | 14.00 | 14.01 | 83,958 | -0.64(-4.37%) |
Apr 28, 2008 | 14.00 | 14.69 | 13.71 | 14.65 | 173,509 | +0.67(+4.79%) |
Apr 25, 2008 | 13.60 | 13.99 | 13.50 | 13.98 | 224,266 | +0.35(+2.57%) |
Apr 24, 2008 | 13.18 | 13.65 | 13.02 | 13.63 | 26,213 | +0.48(+3.65%) |
Apr 23, 2008 | 13.01 | 13.18 | 12.76 | 13.15 | 58,531 | +0.25(+1.94%) |
Apr 22, 2008 | 13.05 | 13.05 | 12.73 | 12.90 | 54,523 | -0.26(-1.98%) |
Apr 21, 2008 | 13.16 | 13.18 | 12.79 | 13.16 | 36,967 | +0.01(+0.08%) |
Apr 18, 2008 | 13.05 | 13.30 | 12.99 | 13.15 | 31,732 | +0.25(+1.94%) |
Apr 17, 2008 | 12.87 | 12.90 | 12.75 | 12.90 | 13,892 | +0.04(+0.31%) |
Apr 16, 2008 | 12.55 | 12.90 | 12.42 | 12.86 | 39,338 | +0.45(+3.63%) |
Apr 15, 2008 | 12.27 | 12.43 | 12.24 | 12.41 | 27,144 | +0.16(+1.31%) |
Apr 14, 2008 | 12.55 | 12.75 | 12.25 | 12.25 | 26,494 | -0.35(-2.78%) |
Apr 11, 2008 | 12.60 | 12.71 | 12.60 | 12.60 | 33,850 | -0.01(-0.08%) |
Apr 10, 2008 | 12.62 | 12.77 | 12.60 | 12.61 | 22,500 | +0.00(+0.00%) |
Apr 09, 2008 | 12.77 | 12.88 | 12.60 | 12.61 | 40,273 | -0.10(-0.79%) |
Apr 08, 2008 | 13.13 | 13.13 | 12.60 | 12.71 | 64,604 | -0.45(-3.42%) |
Apr 07, 2008 | 13.23 | 13.27 | 13.03 | 13.16 | 51,262 | +0.02(+0.15%) |
Apr 04, 2008 | 13.32 | 13.45 | 13.01 | 13.14 | 43,391 | -0.09(-0.68%) |
Apr 03, 2008 | 13.10 | 13.26 | 13.02 | 13.23 | 66,611 | +0.12(+0.92%) |
Apr 02, 2008 | 13.00 | 13.27 | 12.67 | 13.11 | 63,996 | +0.16(+1.24%) |
Apr 01, 2008 | 12.70 | 13.08 | 12.70 | 12.95 | 44,885 | +0.36(+2.86%) |
Mar 31, 2008 | 12.55 | 12.69 | 12.09 | 12.59 | 49,948 | +0.11(+0.88%) |
Mar 28, 2008 | 12.49 | 12.53 | 12.27 | 12.48 | 51,908 | -0.30(-2.35%) |
Mar 27, 2008 | 12.63 | 12.94 | 12.63 | 12.78 | 49,449 | +0.14(+1.11%) |
Mar 26, 2008 | 12.70 | 12.93 | 12.57 | 12.64 | 147,211 | -0.15(-1.17%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.47 | 12.79 | 109,113 | +0.11(+0.87%) |
Mar 24, 2008 | 12.66 | 13.08 | 12.36 | 12.68 | 161,982 | +0.11(+0.88%) |
Mar 21, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | -0.12(-0.95%) |
Mar 19, 2008 | 12.83 | 13.00 | 12.49 | 12.69 | 157,342 | +0.00(+0.00%) |
Mar 18, 2008 | 12.31 | 12.95 | 12.11 | 12.69 | 79,851 | +0.62(+5.14%) |
Mar 17, 2008 | 12.27 | 12.29 | 12.02 | 12.07 | 163,146 | -0.25(-2.03%) |
Mar 14, 2008 | 12.34 | 12.78 | 12.09 | 12.32 | 89,493 | -0.01(-0.08%) |
Mar 13, 2008 | 12.32 | 12.49 | 12.00 | 12.33 | 105,274 | -0.03(-0.24%) |
Mar 12, 2008 | 12.20 | 12.55 | 12.20 | 12.36 | 110,470 | +0.00(+0.00%) |
Mar 11, 2008 | 12.69 | 12.95 | 12.09 | 12.36 | 83,821 | +0.16(+1.31%) |
Mar 10, 2008 | 12.44 | 12.65 | 12.15 | 12.20 | 98,686 | -0.17(-1.37%) |
Mar 07, 2008 | 11.93 | 12.50 | 11.93 | 12.37 | 95,949 | +0.41(+3.43%) |
Mar 06, 2008 | 12.35 | 12.50 | 11.69 | 11.96 | 72,185 | -0.39(-3.16%) |
Mar 05, 2008 | 12.00 | 12.44 | 11.85 | 12.35 | 66,657 | +0.24(+1.98%) |
Mar 04, 2008 | 11.10 | 12.59 | 11.10 | 12.11 | 233,805 | +1.10(+9.99%) |