Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.49 | 13.64 | 13.32 | 13.33 | 91,259 | -0.11(-0.79%) |
May 29, 2008 | 13.53 | 13.55 | 13.37 | 13.43 | 63,444 | -0.08(-0.60%) |
May 28, 2008 | 13.77 | 13.77 | 13.50 | 13.52 | 16,217 | -0.15(-1.09%) |
May 27, 2008 | 13.37 | 13.69 | 13.37 | 13.66 | 17,545 | +0.19(+1.39%) |
May 26, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 22,347 | -0.09(-0.64%) |
May 22, 2008 | 13.63 | 13.65 | 13.54 | 13.56 | 17,741 | +0.00(+0.04%) |
May 21, 2008 | 13.63 | 13.70 | 13.54 | 13.56 | 26,343 | -0.11(-0.81%) |
May 20, 2008 | 13.58 | 13.71 | 13.58 | 13.67 | 29,850 | +0.10(+0.71%) |
May 19, 2008 | 13.68 | 13.81 | 13.54 | 13.57 | 90,309 | -0.12(-0.91%) |
May 16, 2008 | 13.68 | 13.82 | 13.65 | 13.70 | 30,471 | -0.04(-0.28%) |
May 15, 2008 | 13.85 | 13.95 | 13.68 | 13.74 | 44,441 | -0.12(-0.87%) |
May 14, 2008 | 14.02 | 14.02 | 13.80 | 13.86 | 41,380 | -0.18(-1.30%) |
May 13, 2008 | 13.97 | 14.05 | 13.88 | 14.04 | 33,873 | +0.12(+0.86%) |
May 12, 2008 | 14.17 | 14.17 | 13.89 | 13.92 | 41,982 | -0.14(-1.02%) |
May 09, 2008 | 13.99 | 14.25 | 13.63 | 14.06 | 35,134 | -0.00(-0.03%) |
May 08, 2008 | 13.62 | 15.30 | 13.41 | 14.07 | 93,338 | +0.50(+3.68%) |
May 07, 2008 | 13.32 | 13.65 | 13.32 | 13.57 | 84,186 | +0.19(+1.44%) |
May 06, 2008 | 13.68 | 13.68 | 13.25 | 13.38 | 141,957 | -0.26(-1.90%) |
May 05, 2008 | 13.93 | 13.98 | 13.20 | 13.64 | 90,728 | -0.30(-2.14%) |
May 02, 2008 | 14.09 | 14.09 | 13.85 | 13.93 | 32,569 | -0.15(-1.09%) |
May 01, 2008 | 14.18 | 14.18 | 14.05 | 14.09 | 22,210 | -0.19(-1.31%) |
Apr 30, 2008 | 14.15 | 14.27 | 14.04 | 14.27 | 29,637 | +0.19(+1.33%) |
Apr 29, 2008 | 14.21 | 14.21 | 13.99 | 14.09 | 19,334 | -0.08(-0.54%) |
Apr 28, 2008 | 14.16 | 14.22 | 13.97 | 14.16 | 30,987 | -0.04(-0.30%) |
Apr 25, 2008 | 14.01 | 14.56 | 13.99 | 14.21 | 21,043 | +0.16(+1.16%) |
Apr 24, 2008 | 14.11 | 14.22 | 13.97 | 14.04 | 21,057 | -0.07(-0.51%) |
Apr 23, 2008 | 14.16 | 14.16 | 14.03 | 14.12 | 19,584 | -0.05(-0.37%) |
Apr 22, 2008 | 14.28 | 14.35 | 14.09 | 14.17 | 38,544 | -0.12(-0.81%) |
Apr 21, 2008 | 14.57 | 14.57 | 14.25 | 14.28 | 25,002 | -0.26(-1.78%) |
Apr 18, 2008 | 14.54 | 14.54 | 14.35 | 14.54 | 12,303 | +0.10(+0.66%) |
Apr 17, 2008 | 14.61 | 14.61 | 14.31 | 14.45 | 36,996 | -0.18(-1.25%) |
Apr 16, 2008 | 14.44 | 14.87 | 14.40 | 14.63 | 46,293 | +0.20(+1.36%) |
Apr 15, 2008 | 14.18 | 14.61 | 14.13 | 14.43 | 28,127 | +0.20(+1.42%) |
Apr 14, 2008 | 14.54 | 14.82 | 14.18 | 14.23 | 56,160 | -0.35(-2.37%) |
Apr 11, 2008 | 14.86 | 14.86 | 14.58 | 14.58 | 24,376 | -0.36(-2.38%) |
Apr 10, 2008 | 14.93 | 14.99 | 14.76 | 14.93 | 50,420 | +0.02(+0.13%) |
Apr 09, 2008 | 14.74 | 15.03 | 14.68 | 14.91 | 60,629 | +0.16(+1.07%) |
Apr 08, 2008 | 14.87 | 14.97 | 14.73 | 14.75 | 46,253 | -0.10(-0.65%) |
Apr 07, 2008 | 14.58 | 14.87 | 14.55 | 14.85 | 77,089 | +0.34(+2.35%) |
Apr 04, 2008 | 14.40 | 14.64 | 14.40 | 14.51 | 21,251 | +0.07(+0.50%) |
Apr 03, 2008 | 14.54 | 14.68 | 14.27 | 14.44 | 11,667 | -0.19(-1.28%) |
Apr 02, 2008 | 14.71 | 14.71 | 14.59 | 14.62 | 9,584 | +0.02(+0.13%) |
Apr 01, 2008 | 14.29 | 14.74 | 14.11 | 14.61 | 29,585 | +0.38(+2.67%) |
Mar 31, 2008 | 14.28 | 14.42 | 14.03 | 14.23 | 16,459 | -0.08(-0.54%) |
Mar 28, 2008 | 14.28 | 14.47 | 14.27 | 14.30 | 29,169 | +0.12(+0.85%) |
Mar 27, 2008 | 14.53 | 14.65 | 14.16 | 14.18 | 18,126 | -0.33(-2.25%) |
Mar 26, 2008 | 14.49 | 14.64 | 14.14 | 14.51 | 19,793 | +0.02(+0.17%) |
Mar 25, 2008 | 14.36 | 14.59 | 14.29 | 14.49 | 35,211 | +0.12(+0.87%) |
Mar 24, 2008 | 14.64 | 14.68 | 14.33 | 14.36 | 25,099 | -0.33(-2.22%) |
Mar 21, 2008 | 14.28 | 14.69 | 14.18 | 14.69 | 38,128 | +0.00(+0.00%) |
Mar 20, 2008 | 14.28 | 14.69 | 14.18 | 14.69 | 38,128 | +0.37(+2.62%) |
Mar 19, 2008 | 14.18 | 14.72 | 14.10 | 14.31 | 59,171 | +0.13(+0.91%) |
Mar 18, 2008 | 14.49 | 14.62 | 14.13 | 14.18 | 61,671 | -0.22(-1.50%) |
Mar 17, 2008 | 14.06 | 14.61 | 13.95 | 14.40 | 67,245 | +0.35(+2.49%) |
Mar 14, 2008 | 14.41 | 14.41 | 14.04 | 14.05 | 40,628 | -0.09(-0.64%) |
Mar 13, 2008 | 14.30 | 14.30 | 13.78 | 14.14 | 51,045 | -0.31(-2.13%) |
Mar 12, 2008 | 14.05 | 14.61 | 14.05 | 14.45 | 73,547 | +0.39(+2.80%) |
Mar 11, 2008 | 13.22 | 14.12 | 13.18 | 14.05 | 79,173 | +0.78(+5.90%) |
Mar 10, 2008 | 13.80 | 13.80 | 13.18 | 13.27 | 76,047 | -0.48(-3.46%) |
Mar 07, 2008 | 13.08 | 13.82 | 13.06 | 13.75 | 66,672 | +0.50(+3.81%) |
Mar 06, 2008 | 13.86 | 13.86 | 13.24 | 13.24 | 37,086 | -0.36(-2.61%) |
Mar 05, 2008 | 13.68 | 13.75 | 13.54 | 13.60 | 31,252 | -0.03(-0.25%) |
Mar 04, 2008 | 13.62 | 13.67 | 13.44 | 13.63 | 29,794 | +0.01(+0.07%) |