Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.58 | 14.75 | 14.57 | 14.58 | 171,495 | +0.00(+0.03%) |
May 29, 2008 | 14.62 | 14.77 | 14.38 | 14.57 | 136,080 | -0.09(-0.64%) |
May 28, 2008 | 14.61 | 14.69 | 14.45 | 14.67 | 130,596 | -0.14(-0.94%) |
May 27, 2008 | 14.76 | 14.90 | 14.67 | 14.80 | 139,474 | +0.01(+0.06%) |
May 26, 2008 | 14.99 | 15.03 | 14.42 | 14.79 | 285,452 | +0.00(+0.00%) |
May 23, 2008 | 14.99 | 15.03 | 14.42 | 14.79 | 285,452 | -0.26(-1.75%) |
May 22, 2008 | 14.86 | 15.16 | 14.86 | 15.06 | 379,348 | +0.05(+0.33%) |
May 21, 2008 | 14.59 | 15.01 | 14.52 | 15.01 | 554,804 | +0.38(+2.60%) |
May 20, 2008 | 14.64 | 14.65 | 14.38 | 14.63 | 202,688 | -0.06(-0.43%) |
May 19, 2008 | 14.94 | 14.95 | 14.61 | 14.69 | 214,841 | -0.29(-1.91%) |
May 16, 2008 | 14.90 | 14.98 | 14.70 | 14.98 | 241,264 | +0.13(+0.84%) |
May 15, 2008 | 15.02 | 15.02 | 14.76 | 14.85 | 552,335 | -0.20(-1.34%) |
May 14, 2008 | 14.76 | 15.06 | 14.67 | 15.05 | 686,105 | +0.27(+1.84%) |
May 13, 2008 | 14.52 | 14.79 | 14.36 | 14.78 | 417,008 | +0.13(+0.88%) |
May 12, 2008 | 14.28 | 14.71 | 14.28 | 14.65 | 195,464 | +0.24(+1.67%) |
May 09, 2008 | 14.41 | 14.62 | 14.08 | 14.41 | 320,739 | -0.04(-0.25%) |
May 08, 2008 | 14.41 | 14.61 | 14.29 | 14.45 | 374,258 | +0.11(+0.75%) |
May 07, 2008 | 14.15 | 14.47 | 14.07 | 14.34 | 502,991 | -0.02(-0.12%) |
May 06, 2008 | 14.12 | 14.38 | 14.12 | 14.36 | 401,002 | +0.15(+1.04%) |
May 05, 2008 | 14.29 | 14.47 | 13.89 | 14.21 | 422,383 | -0.15(-1.03%) |
May 02, 2008 | 14.44 | 14.73 | 14.20 | 14.36 | 541,137 | -0.04(-0.31%) |
May 01, 2008 | 14.08 | 14.40 | 13.54 | 14.40 | 521,928 | +0.48(+3.43%) |
Apr 30, 2008 | 13.96 | 14.22 | 13.75 | 13.92 | 423,628 | +0.01(+0.06%) |
Apr 29, 2008 | 14.32 | 14.63 | 13.89 | 13.91 | 941,811 | -0.43(-3.02%) |
Apr 28, 2008 | 14.74 | 14.79 | 14.32 | 14.35 | 432,363 | -0.30(-2.04%) |
Apr 25, 2008 | 13.41 | 14.74 | 13.41 | 14.65 | 900,509 | +0.42(+2.98%) |
Apr 24, 2008 | 14.33 | 14.41 | 13.90 | 14.22 | 343,002 | -0.07(-0.50%) |
Apr 23, 2008 | 13.87 | 14.38 | 13.80 | 14.29 | 515,261 | +0.31(+2.20%) |
Apr 22, 2008 | 14.27 | 14.34 | 13.33 | 13.99 | 742,386 | -0.36(-2.49%) |
Apr 21, 2008 | 14.42 | 14.51 | 14.28 | 14.34 | 234,620 | -0.13(-0.93%) |
Apr 18, 2008 | 14.29 | 14.64 | 14.29 | 14.48 | 497,160 | +0.29(+2.08%) |
Apr 17, 2008 | 14.37 | 14.38 | 13.98 | 14.18 | 287,650 | -0.15(-1.06%) |
Apr 16, 2008 | 13.87 | 14.39 | 13.69 | 14.33 | 505,449 | +0.61(+4.46%) |
Apr 15, 2008 | 13.72 | 14.04 | 13.66 | 13.72 | 375,679 | -0.01(-0.06%) |
Apr 14, 2008 | 13.85 | 14.05 | 13.70 | 13.73 | 171,041 | -0.16(-1.16%) |
Apr 11, 2008 | 14.24 | 14.29 | 13.83 | 13.89 | 385,032 | -0.45(-3.12%) |
Apr 10, 2008 | 13.52 | 14.49 | 13.52 | 14.34 | 1,190,969 | +1.31(+10.08%) |
Apr 09, 2008 | 13.07 | 13.22 | 12.95 | 13.03 | 235,976 | -0.07(-0.55%) |
Apr 08, 2008 | 12.74 | 13.14 | 12.74 | 13.10 | 372,335 | +0.29(+2.23%) |
Apr 07, 2008 | 13.25 | 13.28 | 12.70 | 12.81 | 812,878 | -0.80(-5.91%) |
Apr 04, 2008 | 13.41 | 13.99 | 13.37 | 13.62 | 681,861 | +0.17(+1.26%) |
Apr 03, 2008 | 13.25 | 13.45 | 13.11 | 13.45 | 176,671 | +0.12(+0.87%) |
Apr 02, 2008 | 13.18 | 13.41 | 13.15 | 13.33 | 276,115 | +0.06(+0.47%) |
Apr 01, 2008 | 13.13 | 13.36 | 13.05 | 13.27 | 445,159 | +0.20(+1.50%) |
Mar 31, 2008 | 13.42 | 13.60 | 12.91 | 13.07 | 355,565 | -0.45(-3.34%) |
Mar 28, 2008 | 13.40 | 13.54 | 13.13 | 13.52 | 483,795 | +0.13(+0.97%) |
Mar 27, 2008 | 13.22 | 13.58 | 13.20 | 13.39 | 472,414 | +0.29(+2.25%) |
Mar 26, 2008 | 12.80 | 13.24 | 12.78 | 13.10 | 176,881 | +0.19(+1.49%) |
Mar 25, 2008 | 12.78 | 13.08 | 12.78 | 12.91 | 237,145 | +0.17(+1.37%) |
Mar 24, 2008 | 12.95 | 13.19 | 12.71 | 12.73 | 312,024 | -0.17(-1.32%) |
Mar 21, 2008 | 12.79 | 13.22 | 12.78 | 12.90 | 820,091 | +0.00(+0.00%) |
Mar 20, 2008 | 12.79 | 13.22 | 12.78 | 12.90 | 820,091 | +0.08(+0.63%) |
Mar 19, 2008 | 12.45 | 13.08 | 12.45 | 12.82 | 464,216 | +0.31(+2.50%) |
Mar 18, 2008 | 12.38 | 12.59 | 12.28 | 12.51 | 244,073 | +0.16(+1.27%) |
Mar 17, 2008 | 12.23 | 12.43 | 12.23 | 12.35 | 157,173 | +0.00(+0.00%) |
Mar 14, 2008 | 12.49 | 12.73 | 12.22 | 12.35 | 153,535 | -0.13(-1.04%) |
Mar 13, 2008 | 12.53 | 12.67 | 12.41 | 12.48 | 436,890 | -0.05(-0.43%) |
Mar 12, 2008 | 12.47 | 12.72 | 12.47 | 12.53 | 189,630 | +0.03(+0.21%) |
Mar 11, 2008 | 12.67 | 12.88 | 12.24 | 12.51 | 459,493 | -0.05(-0.43%) |
Mar 10, 2008 | 12.00 | 12.66 | 12.00 | 12.56 | 669,506 | +0.60(+5.04%) |
Mar 07, 2008 | 11.74 | 12.11 | 11.74 | 11.96 | 244,255 | +0.15(+1.29%) |
Mar 06, 2008 | 12.07 | 12.12 | 11.77 | 11.81 | 287,176 | -0.26(-2.15%) |
Mar 05, 2008 | 11.76 | 12.07 | 11.73 | 12.07 | 275,463 | +0.29(+2.50%) |
Mar 04, 2008 | 11.65 | 11.87 | 11.65 | 11.77 | 466,724 | +0.03(+0.27%) |