Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.71 | 15.72 | 15.58 | 15.72 | 16,875 | +0.04(+0.22%) |
May 29, 2008 | 15.62 | 15.72 | 15.47 | 15.68 | 35,383 | +0.01(+0.04%) |
May 28, 2008 | 15.72 | 15.72 | 15.33 | 15.67 | 101,800 | -0.03(-0.19%) |
May 27, 2008 | 15.92 | 15.92 | 15.59 | 15.71 | 18,743 | +0.05(+0.34%) |
May 26, 2008 | 15.70 | 15.72 | 15.60 | 15.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.70 | 15.72 | 15.60 | 15.65 | 48,218 | -0.06(-0.39%) |
May 22, 2008 | 15.52 | 15.72 | 15.07 | 15.71 | 77,544 | +0.03(+0.19%) |
May 21, 2008 | 15.58 | 15.72 | 15.58 | 15.68 | 116,901 | +0.16(+1.03%) |
May 20, 2008 | 15.27 | 15.52 | 15.22 | 15.52 | 67,200 | +0.18(+1.18%) |
May 19, 2008 | 15.11 | 15.46 | 15.00 | 15.34 | 97,229 | +0.23(+1.52%) |
May 16, 2008 | 15.11 | 15.22 | 15.04 | 15.11 | 53,041 | -0.05(-0.32%) |
May 15, 2008 | 15.25 | 15.25 | 14.88 | 15.16 | 88,136 | +0.11(+0.72%) |
May 14, 2008 | 15.22 | 15.24 | 14.99 | 15.05 | 35,154 | -0.29(-1.89%) |
May 13, 2008 | 15.37 | 15.37 | 15.04 | 15.34 | 71,559 | +0.10(+0.63%) |
May 12, 2008 | 15.57 | 15.67 | 15.22 | 15.25 | 23,719 | -0.34(-2.17%) |
May 09, 2008 | 15.57 | 15.60 | 14.77 | 15.58 | 26,270 | +0.06(+0.37%) |
May 08, 2008 | 15.07 | 15.53 | 14.77 | 15.53 | 89,237 | +0.44(+2.90%) |
May 07, 2008 | 15.52 | 15.60 | 15.09 | 15.09 | 83,551 | -0.33(-2.13%) |
May 06, 2008 | 15.08 | 15.42 | 15.01 | 15.42 | 54,411 | +0.31(+2.06%) |
May 05, 2008 | 14.62 | 15.13 | 14.62 | 15.11 | 96,486 | +0.31(+2.08%) |
May 02, 2008 | 14.22 | 14.90 | 13.72 | 14.80 | 117,843 | +0.92(+6.65%) |
May 01, 2008 | 14.62 | 14.83 | 13.80 | 13.88 | 119,396 | -0.88(-5.96%) |
Apr 30, 2008 | 14.80 | 14.85 | 14.37 | 14.76 | 55,659 | -0.04(-0.29%) |
Apr 29, 2008 | 15.33 | 15.34 | 14.77 | 14.80 | 40,140 | -0.47(-3.10%) |
Apr 28, 2008 | 15.39 | 15.39 | 15.09 | 15.27 | 26,237 | +0.09(+0.60%) |
Apr 25, 2008 | 15.05 | 15.28 | 14.93 | 15.18 | 20,604 | +0.11(+0.72%) |
Apr 24, 2008 | 15.22 | 15.24 | 14.70 | 15.08 | 57,682 | -0.15(-1.01%) |
Apr 23, 2008 | 15.61 | 15.61 | 15.15 | 15.23 | 15,508 | -0.07(-0.47%) |
Apr 22, 2008 | 15.31 | 15.50 | 15.23 | 15.30 | 28,330 | -0.18(-1.15%) |
Apr 21, 2008 | 15.00 | 15.48 | 15.00 | 15.48 | 36,159 | +0.54(+3.59%) |
Apr 18, 2008 | 15.22 | 15.26 | 14.94 | 14.94 | 36,667 | +0.03(+0.18%) |
Apr 17, 2008 | 15.18 | 15.20 | 14.70 | 14.92 | 93,079 | -0.25(-1.63%) |
Apr 16, 2008 | 15.35 | 15.35 | 15.07 | 15.16 | 34,935 | -0.17(-1.08%) |
Apr 15, 2008 | 15.47 | 15.57 | 15.15 | 15.33 | 51,791 | -0.02(-0.10%) |
Apr 14, 2008 | 15.32 | 15.35 | 15.16 | 15.34 | 29,335 | +0.06(+0.39%) |
Apr 11, 2008 | 15.31 | 15.38 | 15.28 | 15.28 | 12,937 | -0.02(-0.12%) |
Apr 10, 2008 | 15.48 | 15.60 | 15.27 | 15.30 | 73,812 | -0.01(-0.06%) |
Apr 09, 2008 | 15.19 | 15.35 | 15.15 | 15.31 | 42,130 | +0.26(+1.70%) |
Apr 08, 2008 | 15.07 | 15.09 | 15.01 | 15.05 | 20,567 | +0.04(+0.28%) |
Apr 07, 2008 | 14.82 | 15.08 | 14.80 | 15.01 | 69,479 | +0.24(+1.59%) |
Apr 04, 2008 | 14.56 | 14.89 | 14.53 | 14.78 | 31,578 | +0.23(+1.60%) |
Apr 03, 2008 | 14.49 | 14.71 | 14.38 | 14.54 | 39,493 | +0.11(+0.73%) |
Apr 02, 2008 | 14.29 | 14.47 | 14.28 | 14.44 | 41,467 | +0.09(+0.63%) |
Apr 01, 2008 | 14.73 | 14.77 | 14.28 | 14.35 | 62,705 | -0.44(-2.96%) |
Mar 31, 2008 | 14.71 | 14.86 | 14.71 | 14.79 | 64,025 | +0.00(+0.00%) |
Mar 28, 2008 | 14.70 | 14.98 | 14.54 | 14.79 | 58,386 | +0.03(+0.20%) |
Mar 27, 2008 | 14.64 | 14.76 | 14.58 | 14.76 | 48,433 | +0.01(+0.10%) |
Mar 26, 2008 | 14.47 | 14.83 | 14.32 | 14.74 | 100,517 | +0.42(+2.95%) |
Mar 25, 2008 | 14.32 | 14.74 | 14.29 | 14.32 | 88,120 | +0.02(+0.15%) |
Mar 24, 2008 | 14.16 | 14.45 | 13.99 | 14.30 | 211,649 | -0.02(-0.15%) |
Mar 21, 2008 | 15.01 | 15.01 | 14.32 | 14.32 | 90,233 | +0.00(+0.00%) |
Mar 20, 2008 | 15.01 | 15.01 | 14.32 | 14.32 | 90,233 | -0.72(-4.81%) |
Mar 19, 2008 | 15.07 | 15.12 | 14.96 | 15.04 | 63,776 | -0.03(-0.20%) |
Mar 18, 2008 | 15.03 | 15.14 | 14.98 | 15.07 | 53,509 | +0.00(+0.00%) |
Mar 17, 2008 | 15.67 | 15.67 | 14.99 | 15.07 | 73,646 | -0.60(-3.85%) |
Mar 14, 2008 | 15.11 | 15.71 | 15.08 | 15.67 | 170,109 | +0.52(+3.46%) |
Mar 13, 2008 | 15.10 | 15.16 | 15.01 | 15.15 | 56,727 | +0.08(+0.52%) |
Mar 12, 2008 | 15.04 | 15.14 | 15.04 | 15.07 | 72,650 | +0.00(+0.00%) |
Mar 11, 2008 | 14.95 | 15.21 | 14.95 | 15.07 | 177,148 | +0.15(+0.99%) |
Mar 10, 2008 | 14.65 | 15.00 | 14.63 | 14.92 | 89,387 | +0.39(+2.72%) |
Mar 07, 2008 | 14.39 | 14.67 | 14.39 | 14.53 | 102,235 | +0.06(+0.44%) |
Mar 06, 2008 | 14.32 | 14.53 | 14.32 | 14.47 | 74,309 | +0.23(+1.59%) |
Mar 05, 2008 | 14.18 | 14.26 | 14.06 | 14.24 | 95,541 | +0.09(+0.62%) |
Mar 04, 2008 | 14.27 | 14.39 | 14.12 | 14.15 | 122,080 | -0.18(-1.26%) |