Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.64 | 15.66 | 15.52 | 15.65 | 16,944 | +0.04(+0.22%) |
May 29, 2008 | 15.56 | 15.66 | 15.40 | 15.62 | 35,527 | +0.01(+0.04%) |
May 28, 2008 | 15.66 | 15.66 | 15.26 | 15.61 | 102,216 | -0.03(-0.19%) |
May 27, 2008 | 15.86 | 15.86 | 15.52 | 15.64 | 18,819 | +0.05(+0.34%) |
May 26, 2008 | 15.64 | 15.65 | 15.54 | 15.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.64 | 15.65 | 15.54 | 15.59 | 48,415 | -0.06(-0.39%) |
May 22, 2008 | 15.46 | 15.66 | 15.01 | 15.65 | 77,860 | +0.03(+0.19%) |
May 21, 2008 | 15.52 | 15.66 | 15.52 | 15.62 | 117,379 | +0.16(+1.03%) |
May 20, 2008 | 15.21 | 15.46 | 15.16 | 15.46 | 67,475 | +0.18(+1.18%) |
May 19, 2008 | 15.05 | 15.40 | 14.94 | 15.28 | 97,626 | +0.23(+1.52%) |
May 16, 2008 | 15.05 | 15.16 | 14.97 | 15.05 | 53,258 | -0.05(-0.32%) |
May 15, 2008 | 15.18 | 15.18 | 14.82 | 15.10 | 88,496 | +0.11(+0.72%) |
May 14, 2008 | 15.16 | 15.18 | 14.93 | 14.99 | 35,298 | -0.29(-1.89%) |
May 13, 2008 | 15.31 | 15.31 | 14.97 | 15.28 | 71,851 | +0.10(+0.63%) |
May 12, 2008 | 15.51 | 15.61 | 15.16 | 15.18 | 23,816 | -0.34(-2.17%) |
May 09, 2008 | 15.51 | 15.54 | 14.71 | 15.52 | 26,377 | +0.06(+0.37%) |
May 08, 2008 | 15.01 | 15.46 | 14.71 | 15.46 | 89,602 | +0.44(+2.90%) |
May 07, 2008 | 15.46 | 15.54 | 15.03 | 15.03 | 83,893 | -0.33(-2.13%) |
May 06, 2008 | 15.01 | 15.36 | 14.95 | 15.36 | 54,634 | +0.31(+2.05%) |
May 05, 2008 | 14.56 | 15.06 | 14.56 | 15.05 | 96,880 | +0.31(+2.08%) |
May 02, 2008 | 14.17 | 14.84 | 13.66 | 14.74 | 118,325 | +0.92(+6.65%) |
May 01, 2008 | 14.56 | 14.77 | 13.74 | 13.82 | 119,884 | -0.88(-5.96%) |
Apr 30, 2008 | 14.74 | 14.79 | 14.31 | 14.70 | 55,886 | -0.04(-0.28%) |
Apr 29, 2008 | 15.26 | 15.27 | 14.71 | 14.74 | 40,304 | -0.47(-3.10%) |
Apr 28, 2008 | 15.33 | 15.33 | 15.03 | 15.21 | 26,344 | +0.09(+0.60%) |
Apr 25, 2008 | 14.99 | 15.22 | 14.87 | 15.12 | 20,688 | +0.11(+0.72%) |
Apr 24, 2008 | 15.16 | 15.18 | 14.64 | 15.01 | 57,918 | -0.15(-1.01%) |
Apr 23, 2008 | 15.54 | 15.54 | 15.09 | 15.17 | 15,572 | -0.07(-0.47%) |
Apr 22, 2008 | 15.24 | 15.43 | 15.17 | 15.24 | 28,446 | -0.18(-1.15%) |
Apr 21, 2008 | 14.94 | 15.42 | 14.94 | 15.42 | 36,307 | +0.53(+3.59%) |
Apr 18, 2008 | 15.16 | 15.19 | 14.88 | 14.88 | 36,817 | +0.03(+0.18%) |
Apr 17, 2008 | 15.12 | 15.13 | 14.64 | 14.85 | 93,459 | -0.25(-1.63%) |
Apr 16, 2008 | 15.29 | 15.29 | 15.01 | 15.10 | 35,078 | -0.17(-1.08%) |
Apr 15, 2008 | 15.40 | 15.50 | 15.09 | 15.27 | 52,002 | -0.02(-0.10%) |
Apr 14, 2008 | 15.26 | 15.28 | 15.10 | 15.28 | 29,455 | +0.06(+0.39%) |
Apr 11, 2008 | 15.25 | 15.31 | 15.22 | 15.22 | 12,990 | -0.02(-0.12%) |
Apr 10, 2008 | 15.42 | 15.54 | 15.21 | 15.24 | 74,113 | -0.01(-0.06%) |
Apr 09, 2008 | 15.12 | 15.29 | 15.09 | 15.25 | 42,303 | +0.26(+1.70%) |
Apr 08, 2008 | 15.01 | 15.03 | 14.95 | 14.99 | 20,651 | +0.04(+0.28%) |
Apr 07, 2008 | 14.76 | 15.02 | 14.74 | 14.95 | 69,763 | +0.23(+1.59%) |
Apr 04, 2008 | 14.50 | 14.82 | 14.47 | 14.72 | 31,707 | +0.23(+1.60%) |
Apr 03, 2008 | 14.43 | 14.65 | 14.33 | 14.49 | 39,654 | +0.11(+0.73%) |
Apr 02, 2008 | 14.23 | 14.41 | 14.22 | 14.38 | 41,636 | +0.09(+0.63%) |
Apr 01, 2008 | 14.67 | 14.71 | 14.22 | 14.29 | 62,961 | -0.44(-2.96%) |
Mar 31, 2008 | 14.65 | 14.80 | 14.65 | 14.73 | 64,287 | +0.00(+0.00%) |
Mar 28, 2008 | 14.64 | 14.92 | 14.48 | 14.73 | 58,624 | +0.03(+0.20%) |
Mar 27, 2008 | 14.58 | 14.70 | 14.52 | 14.70 | 48,631 | +0.01(+0.10%) |
Mar 26, 2008 | 14.41 | 14.77 | 14.26 | 14.68 | 100,927 | +0.42(+2.95%) |
Mar 25, 2008 | 14.26 | 14.68 | 14.23 | 14.26 | 88,480 | +0.02(+0.15%) |
Mar 24, 2008 | 14.10 | 14.39 | 13.94 | 14.24 | 212,514 | -0.02(-0.15%) |
Mar 21, 2008 | 14.95 | 14.95 | 14.26 | 14.26 | 90,601 | +0.00(+0.00%) |
Mar 20, 2008 | 14.95 | 14.95 | 14.26 | 14.26 | 90,601 | -0.72(-4.81%) |
Mar 19, 2008 | 15.01 | 15.06 | 14.90 | 14.98 | 64,037 | -0.03(-0.20%) |
Mar 18, 2008 | 14.97 | 15.08 | 14.92 | 15.01 | 53,728 | +0.00(+0.00%) |
Mar 17, 2008 | 15.61 | 15.61 | 14.93 | 15.01 | 73,947 | -0.60(-3.85%) |
Mar 14, 2008 | 15.05 | 15.64 | 15.02 | 15.61 | 170,804 | +0.52(+3.46%) |
Mar 13, 2008 | 15.04 | 15.10 | 14.94 | 15.09 | 56,959 | +0.08(+0.52%) |
Mar 12, 2008 | 14.98 | 15.08 | 14.98 | 15.01 | 72,947 | +0.00(+0.00%) |
Mar 11, 2008 | 14.89 | 15.15 | 14.89 | 15.01 | 177,872 | +0.15(+0.99%) |
Mar 10, 2008 | 14.59 | 14.94 | 14.57 | 14.86 | 89,752 | +0.39(+2.72%) |
Mar 07, 2008 | 14.34 | 14.61 | 14.34 | 14.47 | 102,653 | +0.06(+0.44%) |
Mar 06, 2008 | 14.27 | 14.47 | 14.27 | 14.41 | 74,613 | +0.23(+1.59%) |
Mar 05, 2008 | 14.12 | 14.21 | 14.01 | 14.18 | 95,931 | +0.09(+0.62%) |
Mar 04, 2008 | 14.22 | 14.34 | 14.07 | 14.10 | 122,579 | -0.18(-1.26%) |