Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.70 | 14.82 | 14.51 | 14.69 | 133,045 | +0.03(+0.20%) |
May 29, 2008 | 14.25 | 14.74 | 14.25 | 14.66 | 122,038 | +0.34(+2.36%) |
May 28, 2008 | 14.43 | 14.49 | 14.03 | 14.32 | 149,031 | +0.01(+0.07%) |
May 27, 2008 | 14.39 | 14.40 | 14.05 | 14.31 | 114,546 | -0.04(-0.27%) |
May 26, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,700 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,700 | +0.26(+1.85%) |
May 22, 2008 | 14.11 | 14.22 | 13.96 | 14.09 | 114,218 | -0.01(-0.07%) |
May 21, 2008 | 14.20 | 14.45 | 13.99 | 14.10 | 236,016 | -0.04(-0.27%) |
May 20, 2008 | 14.06 | 14.51 | 13.83 | 14.14 | 202,027 | -0.03(-0.20%) |
May 19, 2008 | 13.77 | 14.54 | 13.77 | 14.17 | 404,838 | +0.38(+2.73%) |
May 16, 2008 | 14.12 | 14.12 | 13.68 | 13.79 | 401,292 | -0.21(-1.52%) |
May 15, 2008 | 14.01 | 14.22 | 13.95 | 14.00 | 99,346 | -0.02(-0.14%) |
May 14, 2008 | 14.21 | 14.34 | 13.98 | 14.02 | 97,495 | -0.16(-1.16%) |
May 13, 2008 | 14.35 | 14.37 | 13.96 | 14.19 | 162,039 | -0.14(-0.94%) |
May 12, 2008 | 13.78 | 14.52 | 13.70 | 14.32 | 327,408 | +0.59(+4.29%) |
May 09, 2008 | 14.20 | 14.24 | 13.62 | 13.73 | 336,602 | -0.87(-5.95%) |
May 08, 2008 | 14.81 | 14.97 | 14.39 | 14.60 | 209,423 | -0.25(-1.69%) |
May 07, 2008 | 14.99 | 15.00 | 14.70 | 14.85 | 198,916 | -0.18(-1.22%) |
May 06, 2008 | 15.07 | 15.15 | 14.88 | 15.04 | 200,475 | -0.11(-0.70%) |
May 05, 2008 | 15.37 | 15.37 | 15.01 | 15.14 | 180,719 | -0.26(-1.69%) |
May 02, 2008 | 15.13 | 15.52 | 14.96 | 15.40 | 250,790 | +0.45(+3.04%) |
May 01, 2008 | 14.26 | 14.97 | 14.26 | 14.95 | 286,954 | +0.67(+4.67%) |
Apr 30, 2008 | 14.65 | 14.88 | 14.18 | 14.28 | 232,739 | -0.29(-1.99%) |
Apr 29, 2008 | 14.70 | 14.70 | 14.40 | 14.57 | 132,151 | -0.10(-0.66%) |
Apr 28, 2008 | 14.34 | 14.76 | 14.28 | 14.67 | 146,550 | +0.39(+2.70%) |
Apr 25, 2008 | 14.30 | 14.44 | 13.91 | 14.28 | 131,928 | -0.01(-0.07%) |
Apr 24, 2008 | 14.09 | 14.43 | 13.82 | 14.29 | 150,907 | +0.18(+1.30%) |
Apr 23, 2008 | 14.17 | 14.36 | 14.02 | 14.11 | 117,757 | +0.03(+0.21%) |
Apr 22, 2008 | 14.61 | 14.68 | 13.97 | 14.08 | 166,595 | -0.63(-4.27%) |
Apr 21, 2008 | 14.44 | 14.79 | 14.34 | 14.71 | 92,746 | +0.18(+1.26%) |
Apr 18, 2008 | 14.68 | 14.79 | 14.42 | 14.52 | 187,747 | +0.19(+1.35%) |
Apr 17, 2008 | 14.72 | 14.72 | 14.00 | 14.33 | 240,219 | -0.44(-3.01%) |
Apr 16, 2008 | 13.98 | 14.78 | 13.95 | 14.78 | 166,955 | +0.96(+6.92%) |
Apr 15, 2008 | 13.84 | 14.08 | 13.65 | 13.82 | 162,251 | +0.10(+0.70%) |
Apr 14, 2008 | 13.73 | 13.96 | 13.71 | 13.72 | 149,158 | -0.04(-0.28%) |
Apr 11, 2008 | 14.03 | 14.07 | 13.71 | 13.76 | 167,608 | -0.38(-2.66%) |
Apr 10, 2008 | 14.45 | 14.68 | 14.02 | 14.14 | 172,752 | -0.34(-2.33%) |
Apr 09, 2008 | 14.51 | 14.88 | 14.35 | 14.48 | 166,371 | -0.04(-0.27%) |
Apr 08, 2008 | 14.64 | 15.08 | 14.51 | 14.51 | 201,389 | -0.21(-1.44%) |
Apr 07, 2008 | 14.78 | 14.96 | 14.53 | 14.73 | 176,609 | +0.10(+0.66%) |
Apr 04, 2008 | 14.67 | 14.97 | 14.47 | 14.63 | 210,764 | +0.01(+0.07%) |
Apr 03, 2008 | 14.95 | 14.97 | 14.53 | 14.62 | 273,178 | -0.41(-2.70%) |
Apr 02, 2008 | 14.16 | 15.03 | 14.05 | 15.03 | 450,159 | +0.89(+6.28%) |
Apr 01, 2008 | 14.14 | 14.22 | 13.94 | 14.14 | 271,819 | +0.31(+2.23%) |
Mar 31, 2008 | 13.76 | 14.14 | 13.57 | 13.83 | 396,361 | +0.21(+1.56%) |
Mar 28, 2008 | 13.62 | 13.67 | 13.08 | 13.62 | 930,042 | +0.23(+1.73%) |
Mar 27, 2008 | 14.10 | 14.13 | 13.38 | 13.38 | 779,740 | -0.64(-4.55%) |
Mar 26, 2008 | 13.67 | 14.05 | 13.52 | 14.02 | 500,575 | +0.31(+2.25%) |
Mar 25, 2008 | 13.52 | 13.79 | 13.50 | 13.71 | 343,972 | +0.17(+1.28%) |
Mar 24, 2008 | 13.28 | 13.94 | 13.13 | 13.54 | 421,303 | +0.42(+3.16%) |
Mar 21, 2008 | 13.17 | 13.27 | 12.74 | 13.12 | 738,474 | +0.00(+0.00%) |
Mar 20, 2008 | 13.17 | 13.27 | 12.74 | 13.12 | 738,474 | +0.15(+1.19%) |
Mar 19, 2008 | 13.60 | 13.70 | 12.97 | 12.97 | 839,043 | -0.55(-4.07%) |
Mar 18, 2008 | 13.49 | 13.76 | 13.21 | 13.52 | 401,196 | +0.45(+3.47%) |
Mar 17, 2008 | 13.61 | 14.18 | 13.07 | 13.07 | 655,317 | -1.26(-8.77%) |
Mar 14, 2008 | 14.73 | 15.64 | 14.18 | 14.32 | 853,719 | -1.90(-11.73%) |
Mar 13, 2008 | 15.35 | 16.40 | 15.30 | 16.22 | 421,206 | +0.43(+2.75%) |
Mar 12, 2008 | 15.95 | 16.27 | 15.59 | 15.79 | 224,892 | -0.14(-0.91%) |
Mar 11, 2008 | 15.80 | 15.93 | 15.25 | 15.93 | 361,610 | +0.65(+4.23%) |
Mar 10, 2008 | 15.80 | 15.85 | 15.27 | 15.29 | 290,030 | -0.42(-2.70%) |
Mar 07, 2008 | 15.43 | 16.13 | 14.97 | 15.71 | 381,913 | +0.10(+0.62%) |
Mar 06, 2008 | 16.20 | 16.32 | 15.60 | 15.62 | 333,632 | -0.70(-4.32%) |
Mar 05, 2008 | 16.32 | 16.71 | 16.11 | 16.32 | 136,102 | +0.13(+0.77%) |
Mar 04, 2008 | 15.99 | 16.39 | 15.84 | 16.20 | 282,300 | -0.01(-0.06%) |