Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.70 | 13.72 | 13.67 | 13.67 | 173,733 | -0.03(-0.21%) |
May 29, 2008 | 13.60 | 13.78 | 13.59 | 13.70 | 64,147 | +0.11(+0.78%) |
May 28, 2008 | 13.61 | 13.61 | 13.49 | 13.59 | 122,218 | +0.02(+0.16%) |
May 27, 2008 | 13.53 | 13.59 | 13.47 | 13.57 | 130,794 | +0.04(+0.29%) |
May 26, 2008 | 13.64 | 13.64 | 13.52 | 13.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.64 | 13.52 | 13.53 | 95,222 | -0.18(-1.33%) |
May 22, 2008 | 13.66 | 13.78 | 13.66 | 13.71 | 460,627 | +0.04(+0.26%) |
May 21, 2008 | 13.89 | 13.92 | 13.68 | 13.68 | 232,194 | -0.20(-1.44%) |
May 20, 2008 | 13.94 | 13.96 | 13.85 | 13.88 | 193,188 | -0.16(-1.11%) |
May 19, 2008 | 13.97 | 14.13 | 13.97 | 14.03 | 120,515 | +0.04(+0.29%) |
May 16, 2008 | 13.98 | 14.00 | 13.93 | 13.99 | 29,541 | +0.01(+0.08%) |
May 15, 2008 | 13.90 | 13.99 | 13.86 | 13.98 | 16,405 | +0.09(+0.62%) |
May 14, 2008 | 13.93 | 13.97 | 13.89 | 13.89 | 22,323 | +0.11(+0.78%) |
May 13, 2008 | 13.88 | 13.88 | 13.77 | 13.79 | 32,902 | -0.03(-0.20%) |
May 12, 2008 | 13.74 | 13.82 | 13.74 | 13.81 | 51,231 | +0.14(+1.05%) |
May 09, 2008 | 13.67 | 13.68 | 13.62 | 13.67 | 29,112 | -0.09(-0.63%) |
May 08, 2008 | 13.79 | 13.80 | 13.68 | 13.76 | 26,040 | +0.04(+0.30%) |
May 07, 2008 | 14.04 | 14.04 | 13.72 | 13.72 | 32,653 | -0.31(-2.24%) |
May 06, 2008 | 13.80 | 14.03 | 13.80 | 14.03 | 27,601 | +0.08(+0.61%) |
May 05, 2008 | 13.96 | 13.96 | 13.92 | 13.95 | 48,595 | -0.07(-0.52%) |
May 02, 2008 | 14.12 | 14.13 | 13.98 | 14.02 | 30,769 | +0.03(+0.24%) |
May 01, 2008 | 13.70 | 14.01 | 13.70 | 13.98 | 39,091 | +0.25(+1.81%) |
Apr 30, 2008 | 13.82 | 13.92 | 13.73 | 13.73 | 151,245 | -0.05(-0.38%) |
Apr 29, 2008 | 13.81 | 13.81 | 13.75 | 13.79 | 77,899 | -0.04(-0.31%) |
Apr 28, 2008 | 13.87 | 13.89 | 13.83 | 13.83 | 17,254 | -0.03(-0.20%) |
Apr 25, 2008 | 13.81 | 13.86 | 13.69 | 13.86 | 32,823 | +0.11(+0.84%) |
Apr 24, 2008 | 13.62 | 13.81 | 13.56 | 13.74 | 110,768 | +0.16(+1.18%) |
Apr 23, 2008 | 13.60 | 13.65 | 13.57 | 13.58 | 11,653 | +0.00(+0.00%) |
Apr 22, 2008 | 13.66 | 13.66 | 13.54 | 13.58 | 29,417 | -0.10(-0.76%) |
Apr 21, 2008 | 13.71 | 13.71 | 13.61 | 13.69 | 117,958 | -0.09(-0.64%) |
Apr 18, 2008 | 13.74 | 13.78 | 13.74 | 13.78 | 11,455 | +0.20(+1.48%) |
Apr 17, 2008 | 13.51 | 13.61 | 13.48 | 13.57 | 140,508 | +0.05(+0.38%) |
Apr 16, 2008 | 13.37 | 13.53 | 13.37 | 13.52 | 29,417 | +0.31(+2.33%) |
Apr 15, 2008 | 13.26 | 13.26 | 13.17 | 13.21 | 38,785 | +0.05(+0.42%) |
Apr 14, 2008 | 13.25 | 13.25 | 13.14 | 13.16 | 102,039 | -0.08(-0.64%) |
Apr 11, 2008 | 13.36 | 13.36 | 13.24 | 13.24 | 27,720 | -0.24(-1.77%) |
Apr 10, 2008 | 13.52 | 13.59 | 13.48 | 13.48 | 18,668 | -0.01(-0.10%) |
Apr 09, 2008 | 13.61 | 13.61 | 13.49 | 13.50 | 17,537 | -0.15(-1.13%) |
Apr 08, 2008 | 13.62 | 13.68 | 13.60 | 13.65 | 130,540 | -0.04(-0.31%) |
Apr 07, 2008 | 13.79 | 13.85 | 13.69 | 13.69 | 79,201 | +0.04(+0.32%) |
Apr 04, 2008 | 13.72 | 13.73 | 13.64 | 13.65 | 14,708 | -0.06(-0.46%) |
Apr 03, 2008 | 13.58 | 13.78 | 13.58 | 13.71 | 56,006 | +0.03(+0.23%) |
Apr 02, 2008 | 13.72 | 13.76 | 13.64 | 13.68 | 39,600 | -0.00(-0.01%) |
Apr 01, 2008 | 13.45 | 13.68 | 13.45 | 13.68 | 87,121 | +0.51(+3.84%) |
Mar 31, 2008 | 13.11 | 13.27 | 13.11 | 13.18 | 78,069 | +0.05(+0.35%) |
Mar 28, 2008 | 13.29 | 13.29 | 13.13 | 13.13 | 51,480 | -0.14(-1.05%) |
Mar 27, 2008 | 13.42 | 13.42 | 13.25 | 13.27 | 46,954 | -0.07(-0.52%) |
Mar 26, 2008 | 13.42 | 13.44 | 13.34 | 13.34 | 198,002 | -0.18(-1.36%) |
Mar 25, 2008 | 13.50 | 13.54 | 13.42 | 13.52 | 112,012 | +0.01(+0.10%) |
Mar 24, 2008 | 13.49 | 13.62 | 13.49 | 13.51 | 122,840 | +0.15(+1.15%) |
Mar 21, 2008 | 13.04 | 13.39 | 13.04 | 13.36 | 71,280 | +0.00(+0.00%) |
Mar 20, 2008 | 13.04 | 13.39 | 13.04 | 13.36 | 71,280 | +0.24(+1.84%) |
Mar 19, 2008 | 13.44 | 13.44 | 13.11 | 13.11 | 93,344 | -0.24(-1.79%) |
Mar 18, 2008 | 13.09 | 13.36 | 13.03 | 13.35 | 283,992 | +0.54(+4.21%) |
Mar 17, 2008 | 12.68 | 12.90 | 12.60 | 12.81 | 343,393 | -0.08(-0.64%) |
Mar 14, 2008 | 13.07 | 13.07 | 12.81 | 12.90 | 942,492 | -0.24(-1.84%) |
Mar 13, 2008 | 12.85 | 13.22 | 12.85 | 13.14 | 237,603 | +0.03(+0.24%) |
Mar 12, 2008 | 13.26 | 13.33 | 13.11 | 13.11 | 118,801 | -0.02(-0.13%) |
Mar 11, 2008 | 13.10 | 13.15 | 12.90 | 13.12 | 327,553 | +0.40(+3.14%) |
Mar 10, 2008 | 12.91 | 12.92 | 12.70 | 12.73 | 509,687 | -0.18(-1.41%) |
Mar 07, 2008 | 12.86 | 13.06 | 12.48 | 12.91 | 508,006 | -0.09(-0.68%) |
Mar 06, 2008 | 13.20 | 13.20 | 13.00 | 13.00 | 467,286 | -0.32(-2.38%) |
Mar 05, 2008 | 13.31 | 13.43 | 13.19 | 13.31 | 638,700 | +0.02(+0.13%) |
Mar 04, 2008 | 13.24 | 13.31 | 13.10 | 13.29 | 281,729 | -0.04(-0.32%) |