Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.16 | 13.17 | 12.85 | 12.87 | 499,216 | -0.18(-1.40%) |
May 29, 2008 | 13.50 | 13.59 | 13.00 | 13.05 | 758,367 | -0.82(-5.91%) |
May 28, 2008 | 14.10 | 14.18 | 13.87 | 13.87 | 257,669 | -0.15(-1.05%) |
May 27, 2008 | 13.84 | 14.31 | 13.80 | 14.01 | 194,725 | +0.04(+0.25%) |
May 26, 2008 | 14.21 | 14.22 | 13.83 | 13.98 | 186,821 | +0.00(+0.00%) |
May 23, 2008 | 14.21 | 14.22 | 13.83 | 13.98 | 186,821 | -0.46(-3.20%) |
May 22, 2008 | 14.91 | 14.91 | 14.32 | 14.44 | 226,451 | -0.40(-2.69%) |
May 21, 2008 | 14.88 | 15.41 | 14.74 | 14.84 | 362,335 | +0.00(+0.00%) |
May 20, 2008 | 14.67 | 15.14 | 14.54 | 14.84 | 362,858 | +0.13(+0.90%) |
May 19, 2008 | 14.36 | 15.06 | 14.36 | 14.71 | 747,005 | +0.52(+3.65%) |
May 16, 2008 | 14.16 | 14.34 | 13.95 | 14.19 | 306,653 | +0.15(+1.05%) |
May 15, 2008 | 13.80 | 14.08 | 13.77 | 14.04 | 247,626 | +0.23(+1.67%) |
May 14, 2008 | 13.58 | 14.13 | 13.52 | 13.81 | 374,384 | +0.09(+0.66%) |
May 13, 2008 | 13.72 | 13.85 | 13.52 | 13.72 | 146,085 | -0.29(-2.05%) |
May 12, 2008 | 13.50 | 14.09 | 13.49 | 14.01 | 255,147 | +0.49(+3.63%) |
May 09, 2008 | 13.43 | 13.71 | 13.34 | 13.52 | 238,567 | -0.06(-0.41%) |
May 08, 2008 | 13.44 | 13.60 | 13.41 | 13.57 | 218,355 | +0.17(+1.25%) |
May 07, 2008 | 13.79 | 13.98 | 13.38 | 13.41 | 302,524 | -0.60(-4.30%) |
May 06, 2008 | 14.12 | 14.13 | 13.94 | 14.01 | 307,031 | -0.30(-2.10%) |
May 05, 2008 | 14.27 | 14.44 | 14.19 | 14.31 | 328,921 | +0.04(+0.25%) |
May 02, 2008 | 14.65 | 14.77 | 14.22 | 14.27 | 342,363 | -0.32(-2.16%) |
May 01, 2008 | 14.07 | 14.65 | 14.07 | 14.59 | 481,019 | +0.54(+3.84%) |
Apr 30, 2008 | 14.12 | 14.35 | 13.98 | 14.05 | 209,376 | +0.01(+0.05%) |
Apr 29, 2008 | 14.06 | 14.34 | 13.93 | 14.04 | 283,890 | +0.01(+0.10%) |
Apr 28, 2008 | 14.29 | 14.34 | 13.99 | 14.03 | 237,370 | -0.18(-1.28%) |
Apr 25, 2008 | 14.37 | 14.47 | 13.88 | 14.21 | 201,946 | -0.20(-1.41%) |
Apr 24, 2008 | 14.36 | 14.76 | 13.90 | 14.41 | 259,117 | -0.07(-0.48%) |
Apr 23, 2008 | 14.41 | 14.53 | 14.05 | 14.48 | 261,054 | +0.11(+0.78%) |
Apr 22, 2008 | 15.01 | 15.04 | 14.08 | 14.37 | 254,785 | -0.56(-3.75%) |
Apr 21, 2008 | 14.86 | 15.02 | 14.54 | 14.93 | 361,000 | +0.41(+2.80%) |
Apr 18, 2008 | 14.34 | 14.60 | 14.26 | 14.53 | 269,475 | +0.29(+2.02%) |
Apr 17, 2008 | 14.32 | 14.34 | 14.06 | 14.24 | 208,618 | -0.24(-1.65%) |
Apr 16, 2008 | 14.14 | 14.65 | 14.06 | 14.48 | 441,210 | +0.55(+3.97%) |
Apr 15, 2008 | 13.68 | 13.94 | 13.65 | 13.92 | 341,789 | +0.32(+2.37%) |
Apr 14, 2008 | 13.27 | 13.87 | 13.19 | 13.60 | 336,238 | +0.27(+2.05%) |
Apr 11, 2008 | 13.38 | 13.71 | 13.29 | 13.33 | 198,071 | -0.27(-1.96%) |
Apr 10, 2008 | 13.67 | 13.71 | 13.43 | 13.59 | 227,856 | -0.04(-0.26%) |
Apr 09, 2008 | 14.15 | 14.19 | 13.50 | 13.63 | 239,405 | -0.60(-4.18%) |
Apr 08, 2008 | 13.89 | 14.41 | 13.87 | 14.22 | 235,227 | +0.22(+1.60%) |
Apr 07, 2008 | 13.97 | 14.34 | 13.90 | 14.00 | 239,361 | +0.11(+0.81%) |
Apr 04, 2008 | 13.73 | 14.15 | 13.56 | 13.89 | 348,514 | +0.29(+2.11%) |
Apr 03, 2008 | 13.36 | 13.66 | 13.31 | 13.60 | 491,035 | +0.14(+1.04%) |
Apr 02, 2008 | 13.55 | 13.57 | 13.35 | 13.46 | 459,591 | -0.20(-1.44%) |
Apr 01, 2008 | 12.99 | 13.76 | 12.93 | 13.66 | 987,139 | +0.86(+6.73%) |
Mar 31, 2008 | 12.47 | 12.85 | 12.45 | 12.80 | 394,874 | +0.36(+2.87%) |
Mar 28, 2008 | 12.60 | 12.66 | 12.32 | 12.44 | 384,942 | -0.08(-0.67%) |
Mar 27, 2008 | 12.89 | 12.89 | 12.45 | 12.52 | 483,356 | -0.14(-1.11%) |
Mar 26, 2008 | 12.42 | 12.78 | 12.34 | 12.66 | 369,517 | +0.46(+3.79%) |
Mar 25, 2008 | 12.36 | 12.43 | 12.13 | 12.20 | 256,508 | -0.37(-2.95%) |
Mar 24, 2008 | 12.51 | 12.85 | 12.50 | 12.57 | 435,865 | +0.14(+1.13%) |
Mar 21, 2008 | 12.36 | 12.57 | 12.02 | 12.43 | 899,604 | +0.00(+0.00%) |
Mar 20, 2008 | 12.36 | 12.57 | 12.02 | 12.43 | 899,604 | +0.20(+1.60%) |
Mar 19, 2008 | 13.29 | 13.29 | 12.19 | 12.24 | 455,045 | -0.89(-6.78%) |
Mar 18, 2008 | 11.95 | 13.24 | 11.75 | 13.13 | 547,292 | +1.45(+12.42%) |
Mar 17, 2008 | 11.55 | 11.93 | 11.48 | 11.68 | 439,996 | -0.19(-1.59%) |
Mar 14, 2008 | 12.58 | 12.59 | 11.63 | 11.86 | 539,716 | -0.85(-6.72%) |
Mar 13, 2008 | 12.22 | 12.87 | 12.09 | 12.72 | 425,698 | +0.36(+2.89%) |
Mar 12, 2008 | 12.99 | 12.99 | 12.27 | 12.36 | 402,862 | -0.76(-5.82%) |
Mar 11, 2008 | 12.19 | 13.13 | 12.19 | 13.13 | 454,909 | +1.11(+9.27%) |
Mar 10, 2008 | 12.33 | 12.33 | 11.92 | 12.01 | 267,779 | -0.32(-2.56%) |
Mar 07, 2008 | 12.19 | 12.54 | 12.17 | 12.33 | 230,858 | +0.02(+0.17%) |
Mar 06, 2008 | 12.76 | 12.78 | 12.31 | 12.31 | 212,064 | -0.51(-3.99%) |
Mar 05, 2008 | 13.08 | 13.10 | 12.66 | 12.82 | 255,269 | -0.19(-1.45%) |
Mar 04, 2008 | 13.05 | 13.06 | 12.55 | 13.01 | 426,825 | +0.08(+0.60%) |