Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.02 | 14.02 | 13.94 | 14.00 | 17,691 | +0.02(+0.14%) |
May 29, 2008 | 13.97 | 14.00 | 13.97 | 13.98 | 7,900 | +0.03(+0.22%) |
May 28, 2008 | 13.82 | 13.97 | 13.82 | 13.95 | 23,399 | +0.05(+0.36%) |
May 27, 2008 | 13.95 | 13.95 | 13.81 | 13.90 | 22,654 | +0.03(+0.22%) |
May 26, 2008 | 13.94 | 13.94 | 13.75 | 13.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.94 | 13.94 | 13.75 | 13.87 | 63,967 | +0.04(+0.29%) |
May 22, 2008 | 14.24 | 14.24 | 13.80 | 13.83 | 29,245 | +0.03(+0.22%) |
May 21, 2008 | 13.75 | 13.87 | 13.75 | 13.80 | 24,658 | -0.03(-0.22%) |
May 20, 2008 | 13.84 | 13.84 | 13.82 | 13.83 | 10,165 | +0.01(+0.07%) |
May 19, 2008 | 13.83 | 13.85 | 13.76 | 13.82 | 40,433 | -0.01(-0.07%) |
May 16, 2008 | 13.75 | 13.84 | 13.75 | 13.83 | 21,731 | +0.00(+0.00%) |
May 15, 2008 | 13.61 | 13.83 | 13.61 | 13.83 | 28,365 | +0.10(+0.73%) |
May 14, 2008 | 13.69 | 13.77 | 13.66 | 13.73 | 29,148 | +0.11(+0.81%) |
May 13, 2008 | 13.60 | 13.70 | 13.60 | 13.62 | 23,120 | -0.03(-0.22%) |
May 12, 2008 | 13.78 | 13.79 | 13.65 | 13.65 | 37,172 | -0.05(-0.36%) |
May 09, 2008 | 13.73 | 13.86 | 13.70 | 13.70 | 27,791 | -0.03(-0.22%) |
May 08, 2008 | 13.94 | 13.94 | 13.73 | 13.73 | 50,162 | -0.19(-1.36%) |
May 07, 2008 | 13.90 | 13.92 | 13.84 | 13.92 | 27,975 | +0.07(+0.51%) |
May 06, 2008 | 13.63 | 13.85 | 13.63 | 13.85 | 33,236 | +0.14(+1.02%) |
May 05, 2008 | 13.74 | 13.77 | 13.65 | 13.71 | 22,455 | +0.05(+0.37%) |
May 02, 2008 | 13.60 | 13.75 | 13.60 | 13.66 | 25,938 | +0.00(+0.00%) |
May 01, 2008 | 13.63 | 13.79 | 13.63 | 13.66 | 31,728 | -0.07(-0.51%) |
Apr 30, 2008 | 13.68 | 13.74 | 13.68 | 13.73 | 26,532 | +0.03(+0.22%) |
Apr 29, 2008 | 13.90 | 13.90 | 13.70 | 13.70 | 60,532 | -0.16(-1.15%) |
Apr 28, 2008 | 14.00 | 14.08 | 13.85 | 13.86 | 28,156 | -0.13(-0.93%) |
Apr 25, 2008 | 14.49 | 14.49 | 13.99 | 13.99 | 39,875 | -0.20(-1.41%) |
Apr 24, 2008 | 14.09 | 14.19 | 14.09 | 14.19 | 14,900 | +0.10(+0.71%) |
Apr 23, 2008 | 14.19 | 14.28 | 14.09 | 14.09 | 35,212 | -0.10(-0.70%) |
Apr 22, 2008 | 14.21 | 14.24 | 14.11 | 14.19 | 14,143 | -0.04(-0.28%) |
Apr 21, 2008 | 14.16 | 14.24 | 14.16 | 14.23 | 16,415 | -0.01(-0.07%) |
Apr 18, 2008 | 14.20 | 14.25 | 14.16 | 14.24 | 42,505 | +0.10(+0.71%) |
Apr 17, 2008 | 14.20 | 14.23 | 14.06 | 14.14 | 39,505 | -0.06(-0.42%) |
Apr 16, 2008 | 14.16 | 14.29 | 14.10 | 14.20 | 39,298 | -0.01(-0.07%) |
Apr 15, 2008 | 14.30 | 14.33 | 14.10 | 14.21 | 37,706 | -0.07(-0.49%) |
Apr 14, 2008 | 14.08 | 14.40 | 14.08 | 14.28 | 38,830 | +0.10(+0.71%) |
Apr 11, 2008 | 14.15 | 14.18 | 13.83 | 14.18 | 77,500 | +0.41(+2.98%) |
Apr 10, 2008 | 13.53 | 13.81 | 13.53 | 13.77 | 49,989 | +0.27(+2.00%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.39 | 13.50 | 36,000 | +0.00(+0.00%) |
Apr 08, 2008 | 13.68 | 13.70 | 13.46 | 13.50 | 29,300 | -0.05(-0.37%) |
Apr 07, 2008 | 13.34 | 13.70 | 13.34 | 13.55 | 27,600 | +0.05(+0.37%) |
Apr 04, 2008 | 13.45 | 13.75 | 13.45 | 13.50 | 35,700 | -0.10(-0.74%) |
Apr 03, 2008 | 13.53 | 13.60 | 13.53 | 13.60 | 14,808 | +0.09(+0.67%) |
Apr 02, 2008 | 13.84 | 13.84 | 13.51 | 13.51 | 38,880 | -0.18(-1.31%) |
Apr 01, 2008 | 13.50 | 13.70 | 13.47 | 13.69 | 60,740 | +0.14(+1.03%) |
Mar 31, 2008 | 14.00 | 14.20 | 13.50 | 13.55 | 95,100 | -0.36(-2.59%) |
Mar 28, 2008 | 13.90 | 13.93 | 13.83 | 13.91 | 26,700 | -0.01(-0.07%) |
Mar 27, 2008 | 13.68 | 13.92 | 13.68 | 13.92 | 35,400 | +0.27(+1.98%) |
Mar 26, 2008 | 13.46 | 13.67 | 13.46 | 13.65 | 30,100 | +0.04(+0.29%) |
Mar 25, 2008 | 13.59 | 13.66 | 13.33 | 13.61 | 65,400 | +0.05(+0.37%) |
Mar 24, 2008 | 13.05 | 13.56 | 13.05 | 13.56 | 52,840 | +0.51(+3.91%) |
Mar 21, 2008 | 13.00 | 13.05 | 12.95 | 13.05 | 72,467 | +0.00(+0.00%) |
Mar 20, 2008 | 13.00 | 13.05 | 12.95 | 13.05 | 72,467 | +0.05(+0.38%) |
Mar 19, 2008 | 12.87 | 13.00 | 12.80 | 13.00 | 47,700 | +0.12(+0.93%) |
Mar 18, 2008 | 12.75 | 12.96 | 12.70 | 12.88 | 81,714 | +0.14(+1.10%) |
Mar 17, 2008 | 12.94 | 13.24 | 12.46 | 12.74 | 74,300 | -0.47(-3.56%) |
Mar 14, 2008 | 13.25 | 13.28 | 12.96 | 13.21 | 16,900 | -0.04(-0.30%) |
Mar 13, 2008 | 13.40 | 13.40 | 13.09 | 13.25 | 45,606 | -0.10(-0.75%) |
Mar 12, 2008 | 13.39 | 13.47 | 13.30 | 13.35 | 26,258 | -0.01(-0.07%) |
Mar 11, 2008 | 13.54 | 13.55 | 13.19 | 13.36 | 56,000 | -0.01(-0.07%) |
Mar 10, 2008 | 13.11 | 13.44 | 13.11 | 13.37 | 21,500 | +0.01(+0.07%) |
Mar 07, 2008 | 13.25 | 13.38 | 13.15 | 13.36 | 45,110 | +0.11(+0.83%) |
Mar 06, 2008 | 13.35 | 13.37 | 13.15 | 13.25 | 47,200 | -0.10(-0.75%) |
Mar 05, 2008 | 13.30 | 13.50 | 13.25 | 13.35 | 28,000 | +0.11(+0.83%) |
Mar 04, 2008 | 13.20 | 13.30 | 13.10 | 13.24 | 29,600 | +0.14(+1.07%) |