Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.60 | 15.63 | 15.40 | 15.53 | 970,723 | -0.05(-0.35%) |
May 29, 2008 | 15.45 | 15.74 | 15.43 | 15.58 | 618,228 | +0.14(+0.89%) |
May 28, 2008 | 15.33 | 15.57 | 15.26 | 15.45 | 1,661,207 | -0.44(-2.77%) |
May 27, 2008 | 15.54 | 15.91 | 15.49 | 15.89 | 565,205 | +0.39(+2.52%) |
May 26, 2008 | 15.40 | 15.53 | 15.33 | 15.50 | 416,839 | +0.00(+0.00%) |
May 23, 2008 | 15.40 | 15.53 | 15.33 | 15.50 | 416,839 | -0.06(-0.41%) |
May 22, 2008 | 15.40 | 15.64 | 15.39 | 15.56 | 526,499 | +0.14(+0.92%) |
May 21, 2008 | 15.29 | 15.54 | 15.24 | 15.42 | 710,645 | +0.04(+0.29%) |
May 20, 2008 | 15.16 | 15.42 | 14.89 | 15.37 | 645,220 | +0.19(+1.26%) |
May 19, 2008 | 14.97 | 15.26 | 14.83 | 15.18 | 741,876 | +0.11(+0.71%) |
May 16, 2008 | 15.16 | 15.16 | 14.73 | 15.08 | 331,203 | -0.08(-0.55%) |
May 15, 2008 | 14.89 | 15.16 | 14.78 | 15.16 | 564,313 | +0.26(+1.77%) |
May 14, 2008 | 14.87 | 15.09 | 14.82 | 14.89 | 363,012 | +0.04(+0.26%) |
May 13, 2008 | 14.64 | 14.89 | 14.55 | 14.86 | 382,145 | +0.21(+1.40%) |
May 12, 2008 | 14.52 | 14.67 | 14.41 | 14.65 | 315,654 | +0.10(+0.71%) |
May 09, 2008 | 14.45 | 14.63 | 14.19 | 14.55 | 310,910 | -0.04(-0.30%) |
May 08, 2008 | 14.46 | 14.59 | 14.25 | 14.59 | 423,460 | +0.20(+1.39%) |
May 07, 2008 | 14.40 | 14.52 | 14.15 | 14.39 | 458,880 | -0.04(-0.31%) |
May 06, 2008 | 14.21 | 14.50 | 14.13 | 14.44 | 517,960 | +0.06(+0.44%) |
May 05, 2008 | 14.24 | 14.45 | 14.22 | 14.37 | 554,039 | -0.01(-0.07%) |
May 02, 2008 | 13.60 | 14.47 | 13.60 | 14.38 | 1,084,274 | -0.35(-2.39%) |
May 01, 2008 | 14.40 | 14.73 | 14.34 | 14.73 | 1,001,556 | +0.35(+2.41%) |
Apr 30, 2008 | 13.84 | 14.67 | 13.14 | 14.39 | 910,294 | +0.40(+2.87%) |
Apr 29, 2008 | 13.91 | 14.09 | 13.79 | 13.99 | 538,972 | +0.13(+0.92%) |
Apr 28, 2008 | 13.92 | 14.00 | 13.78 | 13.86 | 848,461 | -0.03(-0.21%) |
Apr 25, 2008 | 14.00 | 14.04 | 13.71 | 13.89 | 411,966 | -0.04(-0.32%) |
Apr 24, 2008 | 13.75 | 14.03 | 13.51 | 13.93 | 359,268 | +0.17(+1.21%) |
Apr 23, 2008 | 13.36 | 13.79 | 13.36 | 13.77 | 428,499 | +0.45(+3.34%) |
Apr 22, 2008 | 13.29 | 13.52 | 13.26 | 13.32 | 663,567 | -0.05(-0.37%) |
Apr 21, 2008 | 13.30 | 13.40 | 13.27 | 13.37 | 803,441 | +0.01(+0.07%) |
Apr 18, 2008 | 13.50 | 13.57 | 13.33 | 13.36 | 544,583 | +0.05(+0.37%) |
Apr 17, 2008 | 13.34 | 13.46 | 13.26 | 13.31 | 270,949 | -0.06(-0.44%) |
Apr 16, 2008 | 13.31 | 13.43 | 13.30 | 13.37 | 466,698 | +0.14(+1.03%) |
Apr 15, 2008 | 13.37 | 13.38 | 13.13 | 13.23 | 510,152 | -0.09(-0.66%) |
Apr 14, 2008 | 13.33 | 13.60 | 13.25 | 13.32 | 347,665 | -0.04(-0.29%) |
Apr 11, 2008 | 13.33 | 13.64 | 13.28 | 13.36 | 419,162 | -0.10(-0.76%) |
Apr 10, 2008 | 13.37 | 13.51 | 13.30 | 13.46 | 562,819 | +0.09(+0.69%) |
Apr 09, 2008 | 13.55 | 13.57 | 13.37 | 13.37 | 313,260 | -0.13(-0.98%) |
Apr 08, 2008 | 13.37 | 13.56 | 13.35 | 13.50 | 222,734 | +0.04(+0.29%) |
Apr 07, 2008 | 13.67 | 13.67 | 13.28 | 13.46 | 291,006 | -0.13(-0.94%) |
Apr 04, 2008 | 13.33 | 13.63 | 13.17 | 13.59 | 480,342 | +0.29(+2.21%) |
Apr 03, 2008 | 13.08 | 13.35 | 12.99 | 13.30 | 477,413 | +0.07(+0.56%) |
Apr 02, 2008 | 12.97 | 13.32 | 12.94 | 13.22 | 469,293 | +0.30(+2.35%) |
Apr 01, 2008 | 12.91 | 13.00 | 12.81 | 12.92 | 594,236 | +0.14(+1.07%) |
Mar 31, 2008 | 12.62 | 12.84 | 12.54 | 12.78 | 494,272 | +0.13(+1.04%) |
Mar 28, 2008 | 12.83 | 12.90 | 12.62 | 12.65 | 348,372 | -0.19(-1.49%) |
Mar 27, 2008 | 12.92 | 13.06 | 12.67 | 12.84 | 426,143 | -0.10(-0.79%) |
Mar 26, 2008 | 12.93 | 13.05 | 12.79 | 12.94 | 265,143 | -0.04(-0.30%) |
Mar 25, 2008 | 12.87 | 13.04 | 12.81 | 12.98 | 469,661 | +0.16(+1.26%) |
Mar 24, 2008 | 12.54 | 13.01 | 12.54 | 12.82 | 830,388 | +0.28(+2.26%) |
Mar 21, 2008 | 12.38 | 12.56 | 12.22 | 12.54 | 558,487 | +0.00(+0.00%) |
Mar 20, 2008 | 12.38 | 12.56 | 12.22 | 12.54 | 558,487 | +0.14(+1.10%) |
Mar 19, 2008 | 12.57 | 12.74 | 12.40 | 12.40 | 309,413 | -0.16(-1.28%) |
Mar 18, 2008 | 12.30 | 12.57 | 12.21 | 12.56 | 417,452 | +0.35(+2.84%) |
Mar 17, 2008 | 12.22 | 12.35 | 12.15 | 12.22 | 473,923 | -0.13(-1.03%) |
Mar 14, 2008 | 12.71 | 12.71 | 12.27 | 12.34 | 407,186 | -0.33(-2.62%) |
Mar 13, 2008 | 12.45 | 12.75 | 12.33 | 12.67 | 351,049 | +0.10(+0.78%) |
Mar 12, 2008 | 12.49 | 12.71 | 12.49 | 12.58 | 397,992 | +0.03(+0.27%) |
Mar 11, 2008 | 12.53 | 12.74 | 12.45 | 12.54 | 801,275 | +0.23(+1.91%) |
Mar 10, 2008 | 12.40 | 12.71 | 12.29 | 12.31 | 545,573 | -0.10(-0.83%) |
Mar 07, 2008 | 12.35 | 12.56 | 12.26 | 12.41 | 528,618 | -0.05(-0.39%) |
Mar 06, 2008 | 12.57 | 12.68 | 12.41 | 12.46 | 438,158 | -0.15(-1.20%) |
Mar 05, 2008 | 12.38 | 12.64 | 12.38 | 12.61 | 524,076 | +0.25(+2.02%) |
Mar 04, 2008 | 12.34 | 12.45 | 12.25 | 12.36 | 668,960 | -0.08(-0.67%) |