Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.12 | 15.35 | 15.12 | 15.34 | 98,496 | +0.23(+1.52%) |
May 29, 2008 | 14.58 | 15.24 | 14.58 | 15.11 | 158,512 | +0.59(+4.06%) |
May 28, 2008 | 14.81 | 14.95 | 14.31 | 14.52 | 47,934 | -0.19(-1.29%) |
May 27, 2008 | 14.36 | 14.77 | 14.19 | 14.71 | 37,431 | +0.39(+2.72%) |
May 26, 2008 | 14.63 | 14.63 | 14.12 | 14.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.63 | 14.12 | 14.32 | 59,838 | -0.27(-1.85%) |
May 22, 2008 | 14.65 | 14.80 | 14.29 | 14.59 | 73,903 | -0.07(-0.48%) |
May 21, 2008 | 14.40 | 14.80 | 14.35 | 14.66 | 116,211 | +0.23(+1.59%) |
May 20, 2008 | 14.40 | 14.50 | 14.12 | 14.43 | 101,839 | +0.08(+0.56%) |
May 19, 2008 | 14.17 | 14.57 | 13.99 | 14.35 | 216,960 | +0.24(+1.70%) |
May 16, 2008 | 13.71 | 14.16 | 13.71 | 14.11 | 76,606 | +0.30(+2.17%) |
May 15, 2008 | 14.16 | 14.30 | 13.72 | 13.81 | 76,308 | -0.30(-2.13%) |
May 14, 2008 | 14.00 | 14.45 | 13.95 | 14.11 | 108,062 | +0.07(+0.50%) |
May 13, 2008 | 13.73 | 14.12 | 13.65 | 14.04 | 169,923 | +0.24(+1.74%) |
May 12, 2008 | 13.80 | 14.00 | 13.61 | 13.80 | 158,065 | +0.00(+0.00%) |
May 09, 2008 | 13.12 | 13.89 | 12.99 | 13.80 | 58,255 | +0.67(+5.10%) |
May 08, 2008 | 13.30 | 13.40 | 13.03 | 13.13 | 60,407 | -0.17(-1.28%) |
May 07, 2008 | 12.97 | 13.59 | 12.84 | 13.30 | 189,024 | +0.28(+2.15%) |
May 06, 2008 | 12.30 | 13.29 | 12.30 | 13.02 | 330,893 | +0.56(+4.49%) |
May 05, 2008 | 12.20 | 12.48 | 12.14 | 12.46 | 119,237 | +0.21(+1.71%) |
May 02, 2008 | 11.85 | 12.38 | 11.85 | 12.25 | 106,124 | +0.25(+2.08%) |
May 01, 2008 | 11.90 | 12.19 | 11.80 | 12.00 | 152,302 | +0.35(+3.00%) |
Apr 30, 2008 | 11.59 | 11.86 | 11.48 | 11.65 | 173,077 | +0.08(+0.69%) |
Apr 29, 2008 | 11.42 | 11.85 | 11.42 | 11.57 | 38,029 | +0.06(+0.52%) |
Apr 28, 2008 | 11.39 | 11.67 | 11.18 | 11.51 | 173,348 | +0.12(+1.05%) |
Apr 25, 2008 | 11.67 | 11.70 | 11.28 | 11.39 | 61,250 | -0.33(-2.82%) |
Apr 24, 2008 | 11.31 | 11.89 | 11.31 | 11.72 | 20,894 | +0.26(+2.27%) |
Apr 23, 2008 | 11.39 | 11.54 | 11.34 | 11.46 | 54,881 | +0.02(+0.17%) |
Apr 22, 2008 | 11.36 | 11.50 | 11.36 | 11.44 | 55,243 | +0.03(+0.26%) |
Apr 21, 2008 | 10.45 | 11.47 | 10.45 | 11.41 | 76,994 | +0.90(+8.56%) |
Apr 18, 2008 | 10.80 | 10.91 | 10.45 | 10.51 | 34,831 | -0.19(-1.78%) |
Apr 17, 2008 | 10.91 | 11.07 | 10.58 | 10.70 | 48,552 | -0.16(-1.47%) |
Apr 16, 2008 | 10.90 | 11.12 | 10.84 | 10.86 | 77,564 | +0.03(+0.28%) |
Apr 15, 2008 | 11.12 | 11.12 | 10.52 | 10.83 | 71,150 | -0.27(-2.43%) |
Apr 14, 2008 | 11.46 | 11.48 | 10.95 | 11.10 | 26,143 | -0.40(-3.48%) |
Apr 11, 2008 | 11.32 | 11.53 | 11.32 | 11.50 | 29,300 | -0.01(-0.09%) |
Apr 10, 2008 | 11.48 | 12.02 | 11.48 | 11.51 | 58,200 | +0.01(+0.09%) |
Apr 09, 2008 | 11.66 | 11.79 | 11.46 | 11.50 | 33,800 | -0.20(-1.71%) |
Apr 08, 2008 | 11.50 | 11.70 | 11.34 | 11.70 | 26,200 | +0.19(+1.65%) |
Apr 07, 2008 | 11.40 | 11.88 | 11.40 | 11.51 | 54,700 | +0.20(+1.77%) |
Apr 04, 2008 | 11.63 | 11.66 | 11.17 | 11.31 | 72,800 | -0.37(-3.17%) |
Apr 03, 2008 | 11.38 | 11.68 | 11.37 | 11.68 | 28,500 | +0.28(+2.46%) |
Apr 02, 2008 | 11.90 | 11.97 | 11.40 | 11.40 | 57,700 | -0.64(-5.32%) |
Apr 01, 2008 | 11.62 | 12.14 | 11.41 | 12.04 | 35,800 | +0.59(+5.15%) |
Mar 31, 2008 | 11.39 | 11.66 | 11.20 | 11.45 | 103,400 | +0.10(+0.88%) |
Mar 28, 2008 | 11.25 | 11.50 | 11.18 | 11.35 | 70,800 | +0.11(+0.98%) |
Mar 27, 2008 | 11.00 | 11.29 | 10.88 | 11.24 | 50,957 | +0.22(+2.00%) |
Mar 26, 2008 | 10.65 | 11.02 | 10.20 | 11.02 | 61,196 | +0.35(+3.28%) |
Mar 25, 2008 | 9.710 | 10.70 | 9.710 | 10.67 | 52,700 | +1.00(+10.34%) |
Mar 24, 2008 | 9.570 | 9.820 | 9.500 | 9.670 | 112,950 | +0.12(+1.26%) |
Mar 21, 2008 | 10.32 | 10.39 | 9.550 | 9.550 | 48,600 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.39 | 9.550 | 9.550 | 48,600 | -0.73(-7.10%) |
Mar 19, 2008 | 11.00 | 11.02 | 10.28 | 10.28 | 27,400 | -0.72(-6.55%) |
Mar 18, 2008 | 10.97 | 11.23 | 10.77 | 11.00 | 35,800 | +0.10(+0.92%) |
Mar 17, 2008 | 10.54 | 10.90 | 10.44 | 10.90 | 16,300 | +0.20(+1.87%) |
Mar 14, 2008 | 11.11 | 11.11 | 10.43 | 10.70 | 46,000 | -0.39(-3.52%) |
Mar 13, 2008 | 10.32 | 11.09 | 10.29 | 11.09 | 80,471 | +0.75(+7.25%) |
Mar 12, 2008 | 10.33 | 10.69 | 10.33 | 10.34 | 36,400 | -0.07(-0.67%) |
Mar 11, 2008 | 10.53 | 10.83 | 10.24 | 10.41 | 53,200 | -0.12(-1.14%) |
Mar 10, 2008 | 10.30 | 10.84 | 10.30 | 10.53 | 51,000 | +0.28(+2.73%) |
Mar 07, 2008 | 10.96 | 10.96 | 10.20 | 10.25 | 74,900 | -0.65(-5.96%) |
Mar 06, 2008 | 10.26 | 10.90 | 10.16 | 10.90 | 64,200 | +0.60(+5.83%) |
Mar 05, 2008 | 10.61 | 10.61 | 10.30 | 10.30 | 78,700 | -0.29(-2.74%) |
Mar 04, 2008 | 10.16 | 10.59 | 10.11 | 10.59 | 58,500 | +0.39(+3.82%) |