Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.73 | 14.27 | 13.73 | 14.27 | 6,313 | +0.58(+4.21%) |
May 29, 2008 | 14.26 | 14.30 | 13.46 | 13.69 | 10,594 | -0.07(-0.51%) |
May 28, 2008 | 14.19 | 14.29 | 13.46 | 13.76 | 14,980 | +0.04(+0.31%) |
May 27, 2008 | 14.07 | 14.31 | 13.52 | 13.72 | 7,777 | -0.66(-4.60%) |
May 26, 2008 | 14.00 | 14.40 | 14.00 | 14.38 | 1,949 | +0.00(+0.00%) |
May 23, 2008 | 14.00 | 14.40 | 14.00 | 14.38 | 1,949 | +0.27(+1.95%) |
May 22, 2008 | 14.16 | 14.43 | 14.00 | 14.11 | 18,013 | -0.43(-2.93%) |
May 21, 2008 | 14.54 | 14.54 | 14.52 | 14.53 | 1,114 | -0.01(-0.04%) |
May 20, 2008 | 14.78 | 14.80 | 14.54 | 14.54 | 1,857 | +0.05(+0.37%) |
May 19, 2008 | 14.60 | 14.60 | 14.49 | 14.49 | 7,372 | -0.30(-2.04%) |
May 16, 2008 | 14.81 | 15.07 | 14.79 | 14.79 | 3,899 | -0.29(-1.93%) |
May 15, 2008 | 15.08 | 15.08 | 15.07 | 15.08 | 1,671 | +0.24(+1.63%) |
May 14, 2008 | 14.67 | 15.08 | 14.67 | 14.84 | 1,114 | +0.13(+0.92%) |
May 13, 2008 | 14.67 | 14.70 | 14.46 | 14.70 | 1,671 | -0.11(-0.73%) |
May 12, 2008 | 14.51 | 14.81 | 14.48 | 14.81 | 3,342 | +0.40(+2.80%) |
May 09, 2008 | 14.11 | 14.53 | 14.11 | 14.40 | 2,599 | +0.39(+2.77%) |
May 08, 2008 | 14.43 | 14.96 | 14.02 | 14.02 | 6,174 | -0.47(-3.23%) |
May 07, 2008 | 14.00 | 14.54 | 14.00 | 14.49 | 11,090 | +0.76(+5.53%) |
May 06, 2008 | 13.84 | 14.50 | 13.45 | 13.73 | 11,916 | -0.69(-4.78%) |
May 05, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 02, 2008 | 14.52 | 14.53 | 14.41 | 14.42 | 1,693 | +0.44(+3.16%) |
May 01, 2008 | 13.98 | 14.36 | 13.84 | 13.97 | 26,057 | -0.26(-1.82%) |
Apr 30, 2008 | 14.43 | 14.43 | 14.01 | 14.23 | 1,467 | +0.03(+0.24%) |
Apr 29, 2008 | 14.04 | 14.40 | 13.96 | 14.20 | 2,291 | -0.07(-0.49%) |
Apr 28, 2008 | 14.52 | 14.52 | 14.27 | 14.27 | 371 | +0.17(+1.22%) |
Apr 25, 2008 | 13.97 | 14.54 | 13.96 | 14.10 | 8,133 | +0.14(+1.00%) |
Apr 24, 2008 | 14.06 | 14.08 | 13.96 | 13.96 | 2,161 | -0.02(-0.12%) |
Apr 23, 2008 | 14.22 | 14.22 | 13.90 | 13.97 | 5,808 | -0.48(-3.35%) |
Apr 22, 2008 | 14.52 | 15.24 | 14.16 | 14.46 | 4,885 | -0.06(-0.44%) |
Apr 21, 2008 | 14.15 | 14.65 | 14.15 | 14.52 | 2,800 | +0.50(+3.59%) |
Apr 18, 2008 | 14.04 | 14.12 | 14.02 | 14.02 | 2,048 | -0.10(-0.70%) |
Apr 17, 2008 | 14.07 | 14.49 | 13.89 | 14.12 | 12,365 | -0.25(-1.76%) |
Apr 16, 2008 | 14.47 | 14.47 | 14.14 | 14.37 | 6,128 | +0.08(+0.53%) |
Apr 15, 2008 | 14.60 | 14.60 | 13.88 | 14.30 | 1,857 | -0.16(-1.08%) |
Apr 14, 2008 | 14.33 | 14.65 | 14.33 | 14.45 | 1,949 | +0.53(+3.83%) |
Apr 11, 2008 | 13.87 | 14.32 | 13.84 | 13.92 | 5,080 | +0.23(+1.65%) |
Apr 10, 2008 | 13.69 | 13.69 | 13.69 | 13.69 | 371 | +0.16(+1.19%) |
Apr 09, 2008 | 14.00 | 14.10 | 12.96 | 13.53 | 34,143 | -0.47(-3.38%) |
Apr 08, 2008 | 14.36 | 14.36 | 13.98 | 14.01 | 6,228 | +0.03(+0.23%) |
Apr 07, 2008 | 14.59 | 14.59 | 13.89 | 13.97 | 12,256 | -0.34(-2.41%) |
Apr 04, 2008 | 14.14 | 14.62 | 14.00 | 14.32 | 5,324 | -0.03(-0.19%) |
Apr 03, 2008 | 15.48 | 15.48 | 14.04 | 14.35 | 5,504 | -1.27(-8.14%) |
Apr 02, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 16.39 | 16.39 | 15.62 | 15.62 | 2,391 | -0.05(-0.34%) |
Mar 28, 2008 | 15.87 | 15.87 | 15.64 | 15.67 | 928 | -0.20(-1.29%) |
Mar 27, 2008 | 16.15 | 16.61 | 15.87 | 15.87 | 6,861 | -0.28(-1.73%) |
Mar 26, 2008 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 16.15 | 16.15 | 16.15 | 16.15 | 28,746 | +0.00(+0.00%) |
Mar 24, 2008 | 16.13 | 16.83 | 15.63 | 16.15 | 7,075 | +0.38(+2.39%) |
Mar 21, 2008 | 15.89 | 15.89 | 15.70 | 15.78 | 2,846 | +0.00(+0.00%) |
Mar 20, 2008 | 15.89 | 15.89 | 15.70 | 15.78 | 2,846 | -0.10(-0.64%) |
Mar 19, 2008 | 15.30 | 15.88 | 15.30 | 15.88 | 928 | -0.24(-1.50%) |
Mar 18, 2008 | 16.09 | 16.12 | 15.08 | 16.12 | 3,036 | +0.24(+1.53%) |
Mar 17, 2008 | 14.92 | 15.88 | 14.92 | 15.88 | 557 | -0.24(-1.50%) |
Mar 14, 2008 | 16.10 | 16.12 | 15.70 | 16.12 | 2,350 | +0.24(+1.49%) |
Mar 13, 2008 | 15.99 | 15.99 | 15.27 | 15.89 | 4,380 | -0.46(-2.80%) |
Mar 12, 2008 | 16.34 | 16.34 | 16.34 | 16.34 | 371 | -0.40(-2.41%) |
Mar 11, 2008 | 16.32 | 16.75 | 16.32 | 16.75 | 557 | +0.43(+2.64%) |
Mar 10, 2008 | 16.69 | 16.69 | 16.32 | 16.32 | 1,671 | -0.39(-2.35%) |
Mar 07, 2008 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 16.07 | 17.07 | 16.07 | 16.71 | 2,878 | -0.06(-0.35%) |
Mar 05, 2008 | 16.40 | 17.00 | 16.40 | 16.77 | 1,611 | -0.23(-1.36%) |
Mar 04, 2008 | 16.39 | 17.20 | 16.39 | 17.00 | 3,246 | +0.27(+1.64%) |