Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.55 | 14.71 | 14.53 | 14.54 | 171,950 | +0.00(+0.03%) |
May 29, 2008 | 14.58 | 14.73 | 14.34 | 14.53 | 136,441 | -0.09(-0.64%) |
May 28, 2008 | 14.57 | 14.65 | 14.41 | 14.63 | 130,942 | -0.14(-0.94%) |
May 27, 2008 | 14.72 | 14.86 | 14.63 | 14.76 | 139,844 | +0.01(+0.06%) |
May 26, 2008 | 14.95 | 14.99 | 14.38 | 14.76 | 286,209 | +0.00(+0.00%) |
May 23, 2008 | 14.95 | 14.99 | 14.38 | 14.76 | 286,209 | -0.26(-1.75%) |
May 22, 2008 | 14.82 | 15.12 | 14.82 | 15.02 | 380,354 | +0.05(+0.33%) |
May 21, 2008 | 14.56 | 14.97 | 14.48 | 14.97 | 556,275 | +0.38(+2.60%) |
May 20, 2008 | 14.60 | 14.61 | 14.34 | 14.59 | 203,225 | -0.06(-0.43%) |
May 19, 2008 | 14.90 | 14.91 | 14.57 | 14.65 | 215,411 | -0.29(-1.91%) |
May 16, 2008 | 14.86 | 14.94 | 14.66 | 14.94 | 241,904 | +0.12(+0.84%) |
May 15, 2008 | 14.98 | 14.98 | 14.72 | 14.81 | 553,799 | -0.20(-1.34%) |
May 14, 2008 | 14.72 | 15.02 | 14.63 | 15.01 | 687,925 | +0.27(+1.84%) |
May 13, 2008 | 14.48 | 14.75 | 14.32 | 14.74 | 418,114 | +0.13(+0.88%) |
May 12, 2008 | 14.24 | 14.68 | 14.24 | 14.61 | 195,982 | +0.24(+1.67%) |
May 09, 2008 | 14.37 | 14.58 | 14.04 | 14.37 | 321,589 | -0.04(-0.25%) |
May 08, 2008 | 14.37 | 14.57 | 14.26 | 14.41 | 375,250 | +0.11(+0.75%) |
May 07, 2008 | 14.11 | 14.44 | 14.03 | 14.30 | 504,325 | -0.02(-0.12%) |
May 06, 2008 | 14.08 | 14.35 | 14.08 | 14.32 | 402,066 | +0.15(+1.04%) |
May 05, 2008 | 14.26 | 14.43 | 13.86 | 14.17 | 423,503 | -0.15(-1.03%) |
May 02, 2008 | 14.40 | 14.69 | 14.16 | 14.32 | 542,572 | -0.04(-0.31%) |
May 01, 2008 | 14.04 | 14.36 | 13.50 | 14.36 | 523,312 | +0.48(+3.43%) |
Apr 30, 2008 | 13.93 | 14.19 | 13.71 | 13.89 | 424,751 | +0.01(+0.06%) |
Apr 29, 2008 | 14.28 | 14.59 | 13.85 | 13.88 | 944,308 | -0.43(-3.02%) |
Apr 28, 2008 | 14.70 | 14.75 | 14.28 | 14.31 | 433,509 | -0.30(-2.04%) |
Apr 25, 2008 | 13.37 | 14.70 | 13.37 | 14.61 | 902,896 | +0.42(+2.98%) |
Apr 24, 2008 | 14.29 | 14.37 | 13.86 | 14.19 | 343,912 | -0.07(-0.50%) |
Apr 23, 2008 | 13.84 | 14.34 | 13.76 | 14.26 | 516,627 | +0.31(+2.20%) |
Apr 22, 2008 | 14.23 | 14.30 | 13.30 | 13.95 | 744,355 | -0.36(-2.49%) |
Apr 21, 2008 | 14.38 | 14.48 | 14.24 | 14.31 | 235,242 | -0.13(-0.93%) |
Apr 18, 2008 | 14.26 | 14.60 | 14.26 | 14.44 | 498,478 | +0.29(+2.08%) |
Apr 17, 2008 | 14.33 | 14.35 | 13.94 | 14.15 | 288,413 | -0.15(-1.06%) |
Apr 16, 2008 | 13.83 | 14.35 | 13.66 | 14.30 | 506,789 | +0.61(+4.46%) |
Apr 15, 2008 | 13.68 | 14.00 | 13.62 | 13.69 | 376,675 | -0.01(-0.06%) |
Apr 14, 2008 | 13.81 | 14.01 | 13.66 | 13.70 | 171,494 | -0.16(-1.16%) |
Apr 11, 2008 | 14.20 | 14.26 | 13.79 | 13.86 | 386,053 | -0.45(-3.12%) |
Apr 10, 2008 | 13.48 | 14.45 | 13.48 | 14.30 | 1,194,126 | +1.31(+10.08%) |
Apr 09, 2008 | 13.03 | 13.18 | 12.92 | 12.99 | 236,602 | -0.07(-0.55%) |
Apr 08, 2008 | 12.71 | 13.10 | 12.71 | 13.06 | 373,322 | +0.29(+2.23%) |
Apr 07, 2008 | 13.21 | 13.25 | 12.67 | 12.78 | 815,033 | -0.80(-5.91%) |
Apr 04, 2008 | 13.38 | 13.95 | 13.34 | 13.58 | 683,669 | +0.17(+1.26%) |
Apr 03, 2008 | 13.21 | 13.41 | 13.08 | 13.41 | 177,139 | +0.12(+0.87%) |
Apr 02, 2008 | 13.15 | 13.37 | 13.11 | 13.29 | 276,847 | +0.06(+0.47%) |
Apr 01, 2008 | 13.09 | 13.32 | 13.01 | 13.23 | 446,339 | +0.20(+1.50%) |
Mar 31, 2008 | 13.39 | 13.57 | 12.87 | 13.04 | 356,508 | -0.45(-3.34%) |
Mar 28, 2008 | 13.37 | 13.50 | 13.09 | 13.49 | 485,078 | +0.13(+0.97%) |
Mar 27, 2008 | 13.19 | 13.54 | 13.17 | 13.36 | 473,667 | +0.29(+2.25%) |
Mar 26, 2008 | 12.77 | 13.21 | 12.74 | 13.06 | 177,350 | +0.19(+1.49%) |
Mar 25, 2008 | 12.74 | 13.05 | 12.74 | 12.87 | 237,774 | +0.17(+1.37%) |
Mar 24, 2008 | 12.91 | 13.15 | 12.68 | 12.70 | 312,851 | -0.17(-1.32%) |
Mar 21, 2008 | 12.76 | 13.18 | 12.74 | 12.87 | 822,265 | +0.00(+0.00%) |
Mar 20, 2008 | 12.76 | 13.18 | 12.74 | 12.87 | 822,265 | +0.08(+0.63%) |
Mar 19, 2008 | 12.42 | 13.05 | 12.42 | 12.79 | 465,447 | +0.31(+2.50%) |
Mar 18, 2008 | 12.35 | 12.55 | 12.25 | 12.47 | 244,720 | +0.16(+1.27%) |
Mar 17, 2008 | 12.20 | 12.39 | 12.20 | 12.32 | 157,589 | +0.00(+0.00%) |
Mar 14, 2008 | 12.46 | 12.70 | 12.19 | 12.32 | 153,942 | -0.13(-1.04%) |
Mar 13, 2008 | 12.50 | 12.64 | 12.38 | 12.45 | 438,048 | -0.05(-0.43%) |
Mar 12, 2008 | 12.44 | 12.68 | 12.44 | 12.50 | 190,133 | +0.03(+0.21%) |
Mar 11, 2008 | 12.64 | 12.85 | 12.21 | 12.47 | 460,711 | -0.05(-0.43%) |
Mar 10, 2008 | 11.97 | 12.63 | 11.97 | 12.53 | 671,281 | +0.60(+5.04%) |
Mar 07, 2008 | 11.71 | 12.07 | 11.71 | 11.93 | 244,902 | +0.15(+1.29%) |
Mar 06, 2008 | 12.04 | 12.09 | 11.74 | 11.78 | 287,937 | -0.26(-2.15%) |
Mar 05, 2008 | 11.73 | 12.03 | 11.70 | 12.03 | 276,193 | +0.29(+2.50%) |
Mar 04, 2008 | 11.61 | 11.84 | 11.61 | 11.74 | 467,961 | +0.03(+0.27%) |