Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.39 | 14.53 | 14.29 | 14.53 | 178,176 | +0.17(+1.21%) |
May 29, 2008 | 14.29 | 14.58 | 14.29 | 14.35 | 177,200 | -0.01(-0.09%) |
May 28, 2008 | 14.57 | 14.63 | 14.36 | 14.36 | 143,845 | -0.18(-1.25%) |
May 27, 2008 | 14.42 | 14.74 | 14.42 | 14.55 | 139,761 | +0.08(+0.56%) |
May 26, 2008 | 14.51 | 14.74 | 14.45 | 14.47 | 83,808 | +0.00(+0.00%) |
May 23, 2008 | 14.51 | 14.74 | 14.45 | 14.47 | 83,808 | -0.14(-0.98%) |
May 22, 2008 | 14.58 | 14.76 | 14.55 | 14.61 | 156,129 | +0.05(+0.38%) |
May 21, 2008 | 14.65 | 14.78 | 14.46 | 14.55 | 126,409 | -0.03(-0.17%) |
May 20, 2008 | 14.50 | 14.80 | 14.48 | 14.58 | 228,165 | +0.01(+0.09%) |
May 19, 2008 | 14.61 | 14.77 | 14.50 | 14.57 | 135,940 | -0.07(-0.49%) |
May 16, 2008 | 14.88 | 14.91 | 14.43 | 14.64 | 131,290 | -0.14(-0.97%) |
May 15, 2008 | 14.79 | 14.91 | 14.68 | 14.78 | 86,587 | -0.04(-0.26%) |
May 14, 2008 | 14.95 | 14.95 | 14.80 | 14.82 | 104,220 | -0.11(-0.76%) |
May 13, 2008 | 14.86 | 14.97 | 14.59 | 14.94 | 160,690 | +0.12(+0.80%) |
May 12, 2008 | 14.57 | 14.89 | 14.44 | 14.82 | 106,807 | +0.32(+2.19%) |
May 09, 2008 | 14.58 | 14.60 | 14.40 | 14.50 | 129,422 | -0.25(-1.72%) |
May 08, 2008 | 14.69 | 14.77 | 14.43 | 14.75 | 108,696 | +0.19(+1.31%) |
May 07, 2008 | 15.18 | 15.19 | 14.49 | 14.56 | 109,287 | -0.53(-3.50%) |
May 06, 2008 | 14.86 | 15.21 | 14.72 | 15.09 | 169,944 | +0.11(+0.73%) |
May 05, 2008 | 14.97 | 15.03 | 14.68 | 14.98 | 132,946 | -0.06(-0.39%) |
May 02, 2008 | 15.34 | 15.34 | 14.90 | 15.04 | 152,463 | -0.14(-0.95%) |
May 01, 2008 | 14.73 | 15.37 | 14.68 | 15.18 | 105,972 | +0.47(+3.22%) |
Apr 30, 2008 | 14.79 | 14.93 | 14.66 | 14.71 | 67,249 | -0.00(-0.03%) |
Apr 29, 2008 | 14.84 | 14.96 | 14.71 | 14.72 | 101,973 | -0.11(-0.74%) |
Apr 28, 2008 | 14.72 | 14.97 | 14.72 | 14.83 | 82,035 | +0.06(+0.43%) |
Apr 25, 2008 | 14.91 | 14.91 | 14.58 | 14.76 | 50,014 | -0.10(-0.65%) |
Apr 24, 2008 | 14.73 | 14.98 | 14.46 | 14.86 | 79,334 | +0.16(+1.12%) |
Apr 23, 2008 | 14.54 | 14.72 | 14.40 | 14.69 | 108,592 | +0.22(+1.55%) |
Apr 22, 2008 | 14.70 | 14.74 | 14.28 | 14.47 | 97,936 | -0.33(-2.26%) |
Apr 21, 2008 | 14.77 | 15.02 | 14.64 | 14.80 | 64,882 | -0.12(-0.82%) |
Apr 18, 2008 | 15.02 | 15.22 | 14.85 | 14.93 | 157,808 | +0.08(+0.54%) |
Apr 17, 2008 | 14.79 | 14.88 | 14.64 | 14.85 | 58,499 | -0.02(-0.11%) |
Apr 16, 2008 | 14.55 | 14.88 | 14.53 | 14.86 | 142,382 | +0.36(+2.51%) |
Apr 15, 2008 | 14.38 | 14.50 | 14.10 | 14.50 | 87,391 | +0.22(+1.54%) |
Apr 14, 2008 | 14.00 | 14.46 | 13.96 | 14.28 | 134,831 | +0.25(+1.78%) |
Apr 11, 2008 | 14.36 | 14.36 | 14.01 | 14.03 | 98,570 | -0.41(-2.87%) |
Apr 10, 2008 | 14.24 | 14.49 | 14.24 | 14.44 | 92,253 | +0.23(+1.64%) |
Apr 09, 2008 | 14.29 | 14.47 | 14.13 | 14.21 | 113,679 | -0.06(-0.41%) |
Apr 08, 2008 | 14.17 | 14.55 | 14.10 | 14.27 | 145,962 | -0.01(-0.09%) |
Apr 07, 2008 | 14.43 | 14.67 | 14.28 | 14.28 | 77,754 | -0.08(-0.53%) |
Apr 04, 2008 | 14.47 | 14.67 | 14.28 | 14.36 | 75,025 | -0.07(-0.47%) |
Apr 03, 2008 | 14.50 | 14.55 | 14.33 | 14.43 | 57,589 | -0.19(-1.33%) |
Apr 02, 2008 | 14.56 | 14.66 | 14.45 | 14.62 | 59,824 | +0.03(+0.17%) |
Apr 01, 2008 | 14.47 | 14.60 | 14.29 | 14.60 | 142,743 | +0.19(+1.35%) |
Mar 31, 2008 | 14.17 | 14.44 | 14.14 | 14.40 | 127,715 | +0.29(+2.07%) |
Mar 28, 2008 | 14.25 | 14.37 | 14.10 | 14.11 | 94,490 | -0.20(-1.42%) |
Mar 27, 2008 | 14.33 | 14.47 | 14.18 | 14.31 | 87,339 | -0.01(-0.06%) |
Mar 26, 2008 | 13.91 | 14.32 | 13.90 | 14.32 | 129,256 | +0.36(+2.60%) |
Mar 25, 2008 | 14.10 | 14.23 | 13.89 | 13.96 | 90,106 | -0.11(-0.78%) |
Mar 24, 2008 | 14.20 | 14.25 | 14.01 | 14.07 | 127,849 | -0.11(-0.75%) |
Mar 21, 2008 | 13.90 | 14.17 | 13.70 | 14.17 | 652,192 | +0.00(+0.00%) |
Mar 20, 2008 | 13.90 | 14.17 | 13.70 | 14.17 | 652,192 | +0.41(+3.01%) |
Mar 19, 2008 | 14.14 | 14.25 | 13.76 | 13.76 | 136,216 | -0.31(-2.22%) |
Mar 18, 2008 | 14.00 | 14.09 | 13.63 | 14.07 | 189,175 | +0.38(+2.78%) |
Mar 17, 2008 | 13.36 | 13.95 | 13.36 | 13.69 | 120,005 | +0.10(+0.72%) |
Mar 14, 2008 | 13.95 | 13.95 | 13.32 | 13.59 | 154,580 | -0.25(-1.77%) |
Mar 13, 2008 | 13.41 | 14.00 | 13.32 | 13.84 | 190,564 | +0.25(+1.80%) |
Mar 12, 2008 | 13.69 | 13.92 | 13.56 | 13.59 | 144,333 | -0.05(-0.34%) |
Mar 11, 2008 | 13.24 | 13.64 | 13.06 | 13.64 | 195,097 | +0.69(+5.32%) |
Mar 10, 2008 | 13.10 | 13.23 | 12.94 | 12.95 | 117,328 | -0.08(-0.58%) |
Mar 07, 2008 | 12.62 | 13.23 | 12.62 | 13.03 | 210,279 | +0.40(+3.18%) |
Mar 06, 2008 | 13.20 | 13.20 | 12.63 | 12.63 | 228,352 | -0.62(-4.66%) |
Mar 05, 2008 | 13.25 | 13.36 | 13.07 | 13.24 | 104,463 | +0.08(+0.61%) |
Mar 04, 2008 | 13.26 | 13.46 | 13.09 | 13.16 | 224,270 | -0.21(-1.58%) |