Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.38 | 14.53 | 14.33 | 14.43 | 673,210 | -0.04(-0.25%) |
May 29, 2008 | 14.52 | 14.78 | 14.41 | 14.47 | 1,110,665 | +0.08(+0.56%) |
May 28, 2008 | 14.36 | 14.51 | 14.22 | 14.39 | 953,053 | -0.09(-0.62%) |
May 27, 2008 | 14.37 | 14.51 | 14.25 | 14.48 | 1,179,740 | +0.34(+2.40%) |
May 26, 2008 | 14.27 | 14.31 | 14.10 | 14.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.27 | 14.31 | 14.10 | 14.14 | 707,859 | +0.01(+0.06%) |
May 22, 2008 | 14.11 | 14.19 | 14.05 | 14.13 | 857,359 | +0.10(+0.70%) |
May 21, 2008 | 14.27 | 14.43 | 13.93 | 14.03 | 1,504,347 | -0.13(-0.95%) |
May 20, 2008 | 14.39 | 14.40 | 14.13 | 14.17 | 673,157 | -0.41(-2.82%) |
May 19, 2008 | 14.72 | 14.72 | 14.25 | 14.58 | 1,274,520 | -0.03(-0.18%) |
May 16, 2008 | 14.42 | 14.70 | 14.42 | 14.60 | 1,115,795 | +0.12(+0.80%) |
May 15, 2008 | 14.18 | 14.58 | 14.18 | 14.49 | 835,344 | +0.43(+3.05%) |
May 14, 2008 | 14.15 | 14.20 | 14.05 | 14.06 | 1,103,329 | -0.01(-0.06%) |
May 13, 2008 | 14.09 | 14.12 | 13.89 | 14.07 | 409,288 | -0.08(-0.57%) |
May 12, 2008 | 13.89 | 14.15 | 13.85 | 14.15 | 497,096 | +0.28(+2.00%) |
May 09, 2008 | 14.39 | 14.76 | 13.51 | 13.87 | 471,508 | -0.22(-1.58%) |
May 08, 2008 | 14.20 | 14.20 | 14.01 | 14.09 | 771,270 | -0.25(-1.74%) |
May 07, 2008 | 14.76 | 14.76 | 14.30 | 14.35 | 946,511 | -0.55(-3.72%) |
May 06, 2008 | 14.85 | 14.90 | 14.59 | 14.90 | 532,180 | -0.01(-0.06%) |
May 05, 2008 | 15.04 | 15.07 | 14.86 | 14.91 | 762,808 | -0.12(-0.83%) |
May 02, 2008 | 14.86 | 15.24 | 14.86 | 15.03 | 1,259,133 | +0.21(+1.39%) |
May 01, 2008 | 14.80 | 14.88 | 14.61 | 14.83 | 1,321,118 | +0.15(+1.04%) |
Apr 30, 2008 | 14.72 | 15.05 | 14.56 | 14.68 | 1,856,287 | +0.26(+1.80%) |
Apr 29, 2008 | 14.37 | 14.58 | 14.33 | 14.42 | 992,703 | -0.08(-0.55%) |
Apr 28, 2008 | 14.48 | 14.64 | 14.48 | 14.50 | 826,575 | +0.13(+0.87%) |
Apr 25, 2008 | 14.09 | 14.40 | 14.09 | 14.37 | 597,741 | +0.53(+3.81%) |
Apr 24, 2008 | 13.77 | 13.92 | 13.64 | 13.84 | 996,578 | +0.12(+0.91%) |
Apr 23, 2008 | 14.96 | 15.68 | 13.62 | 13.72 | 1,107,074 | +0.04(+0.33%) |
Apr 22, 2008 | 13.79 | 14.00 | 13.59 | 13.68 | 1,454,296 | -0.38(-2.73%) |
Apr 21, 2008 | 13.91 | 14.12 | 13.89 | 14.06 | 911,291 | -0.04(-0.32%) |
Apr 18, 2008 | 14.19 | 14.20 | 13.98 | 14.10 | 1,092,264 | +0.06(+0.45%) |
Apr 17, 2008 | 14.09 | 14.14 | 13.91 | 14.04 | 960,269 | -0.16(-1.13%) |
Apr 16, 2008 | 13.49 | 14.27 | 13.49 | 14.20 | 2,261,564 | +0.27(+1.92%) |
Apr 15, 2008 | 14.26 | 14.33 | 13.90 | 13.93 | 1,752,937 | -0.46(-3.17%) |
Apr 14, 2008 | 14.55 | 14.59 | 14.25 | 14.39 | 1,005,433 | -0.01(-0.06%) |
Apr 11, 2008 | 14.33 | 14.42 | 14.22 | 14.40 | 1,124,367 | +0.07(+0.50%) |
Apr 10, 2008 | 14.11 | 14.37 | 14.03 | 14.33 | 1,915,116 | +0.39(+2.82%) |
Apr 09, 2008 | 14.18 | 14.26 | 13.91 | 13.93 | 1,440,620 | -0.21(-1.45%) |
Apr 08, 2008 | 14.36 | 14.51 | 14.09 | 14.14 | 1,602,570 | -0.46(-3.18%) |
Apr 07, 2008 | 15.21 | 15.21 | 14.51 | 14.60 | 1,327,622 | -0.12(-0.79%) |
Apr 04, 2008 | 14.76 | 14.86 | 14.61 | 14.72 | 1,039,935 | -0.11(-0.72%) |
Apr 03, 2008 | 14.68 | 14.88 | 14.58 | 14.83 | 1,004,026 | +0.20(+1.34%) |
Apr 02, 2008 | 14.43 | 14.74 | 14.43 | 14.63 | 1,256,943 | +0.60(+4.27%) |
Apr 01, 2008 | 13.62 | 14.10 | 13.59 | 14.03 | 1,794,881 | +0.60(+4.46%) |
Mar 31, 2008 | 13.13 | 13.65 | 12.62 | 13.43 | 868,302 | +0.13(+1.01%) |
Mar 28, 2008 | 13.54 | 13.54 | 13.25 | 13.30 | 698,712 | -0.28(-2.04%) |
Mar 27, 2008 | 13.58 | 13.69 | 13.48 | 13.58 | 2,142,839 | +0.02(+0.13%) |
Mar 26, 2008 | 13.93 | 13.97 | 13.40 | 13.56 | 1,504,168 | -0.40(-2.88%) |
Mar 25, 2008 | 13.56 | 14.05 | 13.56 | 13.96 | 1,899,708 | +0.58(+4.34%) |
Mar 24, 2008 | 13.24 | 13.47 | 13.24 | 13.38 | 1,861,284 | +0.65(+5.12%) |
Mar 21, 2008 | 12.47 | 12.84 | 12.47 | 12.73 | 1,212,426 | +0.00(+0.00%) |
Mar 20, 2008 | 12.47 | 12.84 | 12.47 | 12.73 | 1,212,426 | +0.23(+1.86%) |
Mar 19, 2008 | 12.72 | 12.95 | 12.43 | 12.50 | 1,986,957 | -0.38(-2.91%) |
Mar 18, 2008 | 12.79 | 12.87 | 12.53 | 12.87 | 1,859,117 | +0.20(+1.55%) |
Mar 17, 2008 | 12.64 | 12.79 | 12.30 | 12.67 | 3,210,346 | -0.36(-2.74%) |
Mar 14, 2008 | 13.31 | 13.31 | 12.84 | 13.03 | 2,128,810 | -0.45(-3.31%) |
Mar 13, 2008 | 13.29 | 13.55 | 13.13 | 13.48 | 1,449,954 | -0.41(-2.96%) |
Mar 12, 2008 | 13.97 | 14.14 | 13.87 | 13.89 | 1,238,025 | -0.34(-2.39%) |
Mar 11, 2008 | 13.61 | 14.24 | 13.61 | 14.23 | 1,396,067 | +0.79(+5.85%) |
Mar 10, 2008 | 13.59 | 13.69 | 13.35 | 13.44 | 1,992,923 | -0.25(-1.83%) |
Mar 07, 2008 | 13.85 | 13.93 | 13.63 | 13.69 | 2,306,100 | -0.52(-3.65%) |
Mar 06, 2008 | 14.65 | 14.65 | 14.14 | 14.21 | 2,342,089 | -0.68(-4.56%) |
Mar 05, 2008 | 14.80 | 14.91 | 14.66 | 14.89 | 1,128,603 | +0.01(+0.06%) |
Mar 04, 2008 | 14.96 | 15.09 | 14.66 | 14.88 | 1,257,928 | -0.35(-2.29%) |