Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.44 | 14.44 | 14.21 | 14.43 | 639,432 | -0.04(-0.27%) |
May 29, 2008 | 14.10 | 14.62 | 14.10 | 14.47 | 534,633 | +0.35(+2.50%) |
May 28, 2008 | 14.24 | 14.24 | 14.02 | 14.11 | 423,254 | -0.10(-0.67%) |
May 27, 2008 | 14.11 | 14.29 | 14.04 | 14.21 | 473,810 | +0.14(+0.98%) |
May 26, 2008 | 14.12 | 14.19 | 14.04 | 14.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.12 | 14.19 | 14.04 | 14.07 | 579,875 | -0.12(-0.82%) |
May 22, 2008 | 14.20 | 14.29 | 14.09 | 14.19 | 990,314 | +0.01(+0.10%) |
May 21, 2008 | 14.43 | 14.50 | 14.15 | 14.17 | 862,334 | -0.20(-1.37%) |
May 20, 2008 | 14.40 | 14.52 | 14.33 | 14.37 | 689,325 | -0.10(-0.66%) |
May 19, 2008 | 14.11 | 14.47 | 13.95 | 14.47 | 779,178 | +0.41(+2.89%) |
May 16, 2008 | 14.41 | 14.43 | 13.98 | 14.06 | 812,143 | -0.31(-2.16%) |
May 15, 2008 | 14.18 | 14.38 | 14.13 | 14.37 | 556,495 | +0.14(+0.95%) |
May 14, 2008 | 14.05 | 14.28 | 14.04 | 14.23 | 717,962 | +0.18(+1.30%) |
May 13, 2008 | 13.98 | 14.05 | 13.82 | 14.05 | 728,951 | +0.01(+0.06%) |
May 12, 2008 | 13.78 | 14.04 | 13.74 | 14.04 | 653,828 | +0.32(+2.32%) |
May 09, 2008 | 13.38 | 13.77 | 13.33 | 13.72 | 217,513 | +0.23(+1.67%) |
May 08, 2008 | 13.46 | 13.54 | 13.39 | 13.50 | 390,643 | +0.04(+0.27%) |
May 07, 2008 | 13.77 | 13.79 | 13.44 | 13.46 | 922,387 | -0.25(-1.81%) |
May 06, 2008 | 13.69 | 13.79 | 13.53 | 13.71 | 397,701 | -0.01(-0.06%) |
May 05, 2008 | 13.89 | 13.90 | 13.62 | 13.72 | 551,110 | -0.17(-1.22%) |
May 02, 2008 | 14.25 | 14.25 | 13.85 | 13.89 | 653,162 | -0.22(-1.54%) |
May 01, 2008 | 13.59 | 14.22 | 13.59 | 14.10 | 536,483 | +0.56(+4.17%) |
Apr 30, 2008 | 13.79 | 13.81 | 13.51 | 13.54 | 552,177 | -0.23(-1.70%) |
Apr 29, 2008 | 13.88 | 13.98 | 13.77 | 13.77 | 484,445 | -0.06(-0.43%) |
Apr 28, 2008 | 13.69 | 13.88 | 13.64 | 13.83 | 455,876 | +0.09(+0.68%) |
Apr 25, 2008 | 13.77 | 13.81 | 13.47 | 13.74 | 494,343 | +0.01(+0.10%) |
Apr 24, 2008 | 13.38 | 13.73 | 13.21 | 13.73 | 543,396 | +0.42(+3.18%) |
Apr 23, 2008 | 13.32 | 13.42 | 13.17 | 13.30 | 408,305 | +0.06(+0.49%) |
Apr 22, 2008 | 13.33 | 13.40 | 13.05 | 13.24 | 1,276,963 | -0.17(-1.26%) |
Apr 21, 2008 | 13.50 | 13.50 | 13.31 | 13.41 | 1,014,956 | -0.13(-0.94%) |
Apr 18, 2008 | 13.54 | 13.54 | 13.40 | 13.53 | 879,102 | +0.16(+1.16%) |
Apr 17, 2008 | 13.32 | 13.70 | 13.32 | 13.38 | 827,128 | -0.40(-2.93%) |
Apr 16, 2008 | 13.68 | 14.00 | 13.32 | 13.78 | 1,433,953 | -0.44(-3.11%) |
Apr 15, 2008 | 14.07 | 14.23 | 13.98 | 14.23 | 309,383 | +0.22(+1.59%) |
Apr 14, 2008 | 13.99 | 14.11 | 13.86 | 14.00 | 351,364 | -0.06(-0.40%) |
Apr 11, 2008 | 14.06 | 14.25 | 14.00 | 14.06 | 337,489 | -0.13(-0.91%) |
Apr 10, 2008 | 14.17 | 14.20 | 14.10 | 14.19 | 449,867 | +0.04(+0.30%) |
Apr 09, 2008 | 14.43 | 14.50 | 14.05 | 14.15 | 341,388 | -0.25(-1.74%) |
Apr 08, 2008 | 14.31 | 14.47 | 14.25 | 14.40 | 316,218 | +0.00(+0.02%) |
Apr 07, 2008 | 14.45 | 14.60 | 14.34 | 14.39 | 488,508 | +0.02(+0.14%) |
Apr 04, 2008 | 14.45 | 14.51 | 14.28 | 14.38 | 437,222 | -0.07(-0.51%) |
Apr 03, 2008 | 14.35 | 14.47 | 14.32 | 14.45 | 375,775 | +0.00(+0.00%) |
Apr 02, 2008 | 14.19 | 14.52 | 14.10 | 14.45 | 442,422 | +0.19(+1.37%) |
Apr 01, 2008 | 14.10 | 14.25 | 14.01 | 14.25 | 702,629 | +0.27(+1.94%) |
Mar 31, 2008 | 13.87 | 14.12 | 13.77 | 13.98 | 453,766 | +0.22(+1.58%) |
Mar 28, 2008 | 14.00 | 14.08 | 13.73 | 13.77 | 338,907 | -0.25(-1.79%) |
Mar 27, 2008 | 14.28 | 14.30 | 14.02 | 14.02 | 345,288 | -0.19(-1.37%) |
Mar 26, 2008 | 14.43 | 14.49 | 14.19 | 14.21 | 838,405 | -0.26(-1.77%) |
Mar 25, 2008 | 14.25 | 14.54 | 14.13 | 14.47 | 701,211 | +0.20(+1.38%) |
Mar 24, 2008 | 14.30 | 14.41 | 14.25 | 14.27 | 532,467 | +0.05(+0.38%) |
Mar 21, 2008 | 13.79 | 14.26 | 13.79 | 14.22 | 1,361,655 | +0.00(+0.00%) |
Mar 20, 2008 | 13.79 | 14.26 | 13.79 | 14.22 | 1,361,655 | +0.48(+3.49%) |
Mar 19, 2008 | 14.05 | 14.13 | 13.73 | 13.74 | 932,356 | -0.20(-1.42%) |
Mar 18, 2008 | 14.06 | 14.10 | 13.62 | 13.93 | 1,017,473 | +0.26(+1.90%) |
Mar 17, 2008 | 13.61 | 13.95 | 13.59 | 13.68 | 1,315,792 | -0.28(-2.04%) |
Mar 14, 2008 | 14.39 | 14.39 | 13.94 | 13.96 | 1,057,649 | -0.39(-2.73%) |
Mar 13, 2008 | 14.32 | 14.50 | 14.28 | 14.35 | 1,684,648 | -0.14(-0.97%) |
Mar 12, 2008 | 14.94 | 14.99 | 14.49 | 14.49 | 598,759 | -0.41(-2.76%) |
Mar 11, 2008 | 14.94 | 14.94 | 14.46 | 14.91 | 596,987 | +0.40(+2.78%) |
Mar 10, 2008 | 14.68 | 14.80 | 14.50 | 14.50 | 812,880 | -0.16(-1.08%) |
Mar 07, 2008 | 14.53 | 14.94 | 14.53 | 14.66 | 610,812 | -0.00(-0.02%) |
Mar 06, 2008 | 14.73 | 14.79 | 14.56 | 14.66 | 886,458 | -0.12(-0.82%) |
Mar 05, 2008 | 15.00 | 15.04 | 14.63 | 14.78 | 1,086,204 | -0.16(-1.04%) |
Mar 04, 2008 | 14.47 | 14.94 | 14.43 | 14.94 | 1,445,655 | +0.34(+2.32%) |