Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.59 | 14.76 | 14.57 | 14.58 | 171,448 | +0.00(+0.03%) |
May 29, 2008 | 14.62 | 14.78 | 14.38 | 14.58 | 136,043 | -0.09(-0.64%) |
May 28, 2008 | 14.61 | 14.70 | 14.45 | 14.67 | 130,560 | -0.14(-0.94%) |
May 27, 2008 | 14.77 | 14.90 | 14.67 | 14.81 | 139,435 | +0.01(+0.06%) |
May 26, 2008 | 15.00 | 15.03 | 14.42 | 14.80 | 285,373 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.03 | 14.42 | 14.80 | 285,373 | -0.26(-1.75%) |
May 22, 2008 | 14.86 | 15.16 | 14.86 | 15.06 | 379,243 | +0.05(+0.33%) |
May 21, 2008 | 14.60 | 15.02 | 14.52 | 15.01 | 554,650 | +0.38(+2.60%) |
May 20, 2008 | 14.65 | 14.65 | 14.38 | 14.63 | 202,632 | -0.06(-0.43%) |
May 19, 2008 | 14.95 | 14.96 | 14.62 | 14.70 | 214,782 | -0.29(-1.91%) |
May 16, 2008 | 14.90 | 14.98 | 14.70 | 14.98 | 241,197 | +0.13(+0.84%) |
May 15, 2008 | 15.03 | 15.03 | 14.76 | 14.86 | 552,182 | -0.20(-1.33%) |
May 14, 2008 | 14.77 | 15.06 | 14.67 | 15.06 | 685,916 | +0.27(+1.84%) |
May 13, 2008 | 14.53 | 14.79 | 14.36 | 14.79 | 416,893 | +0.13(+0.88%) |
May 12, 2008 | 14.29 | 14.72 | 14.29 | 14.66 | 195,410 | +0.24(+1.67%) |
May 09, 2008 | 14.41 | 14.62 | 14.08 | 14.41 | 320,650 | -0.04(-0.25%) |
May 08, 2008 | 14.41 | 14.62 | 14.30 | 14.45 | 374,154 | +0.11(+0.75%) |
May 07, 2008 | 14.15 | 14.48 | 14.08 | 14.34 | 502,852 | -0.02(-0.12%) |
May 06, 2008 | 14.12 | 14.39 | 14.12 | 14.36 | 400,891 | +0.15(+1.04%) |
May 05, 2008 | 14.30 | 14.47 | 13.90 | 14.21 | 422,266 | -0.15(-1.03%) |
May 02, 2008 | 14.44 | 14.74 | 14.20 | 14.36 | 540,988 | -0.04(-0.31%) |
May 01, 2008 | 14.08 | 14.41 | 13.54 | 14.41 | 521,783 | +0.48(+3.43%) |
Apr 30, 2008 | 13.97 | 14.23 | 13.75 | 13.93 | 423,511 | +0.01(+0.06%) |
Apr 29, 2008 | 14.33 | 14.63 | 13.89 | 13.92 | 941,550 | -0.43(-3.02%) |
Apr 28, 2008 | 14.75 | 14.79 | 14.32 | 14.35 | 432,243 | -0.30(-2.04%) |
Apr 25, 2008 | 13.41 | 14.74 | 13.41 | 14.65 | 900,259 | +0.42(+2.98%) |
Apr 24, 2008 | 14.33 | 14.41 | 13.91 | 14.23 | 342,907 | -0.07(-0.50%) |
Apr 23, 2008 | 13.88 | 14.38 | 13.80 | 14.30 | 515,119 | +0.31(+2.20%) |
Apr 22, 2008 | 14.28 | 14.34 | 13.34 | 13.99 | 742,181 | -0.36(-2.49%) |
Apr 21, 2008 | 14.42 | 14.52 | 14.28 | 14.35 | 234,555 | -0.13(-0.93%) |
Apr 18, 2008 | 14.30 | 14.64 | 14.30 | 14.48 | 497,022 | +0.29(+2.08%) |
Apr 17, 2008 | 14.37 | 14.39 | 13.99 | 14.19 | 287,571 | -0.15(-1.06%) |
Apr 16, 2008 | 13.87 | 14.40 | 13.70 | 14.34 | 505,309 | +0.61(+4.46%) |
Apr 15, 2008 | 13.72 | 14.04 | 13.66 | 13.73 | 375,575 | -0.01(-0.06%) |
Apr 14, 2008 | 13.85 | 14.05 | 13.70 | 13.74 | 170,993 | -0.16(-1.16%) |
Apr 11, 2008 | 14.24 | 14.30 | 13.83 | 13.90 | 384,926 | -0.45(-3.12%) |
Apr 10, 2008 | 13.52 | 14.49 | 13.52 | 14.34 | 1,190,639 | +1.31(+10.08%) |
Apr 09, 2008 | 13.07 | 13.22 | 12.95 | 13.03 | 235,911 | -0.07(-0.55%) |
Apr 08, 2008 | 12.74 | 13.14 | 12.74 | 13.10 | 372,232 | +0.29(+2.23%) |
Apr 07, 2008 | 13.25 | 13.28 | 12.71 | 12.81 | 812,653 | -0.80(-5.91%) |
Apr 04, 2008 | 13.42 | 13.99 | 13.38 | 13.62 | 681,672 | +0.17(+1.26%) |
Apr 03, 2008 | 13.25 | 13.45 | 13.11 | 13.45 | 176,622 | +0.12(+0.87%) |
Apr 02, 2008 | 13.19 | 13.41 | 13.15 | 13.33 | 276,038 | +0.06(+0.47%) |
Apr 01, 2008 | 13.13 | 13.36 | 13.05 | 13.27 | 445,036 | +0.20(+1.50%) |
Mar 31, 2008 | 13.43 | 13.61 | 12.91 | 13.07 | 355,467 | -0.45(-3.34%) |
Mar 28, 2008 | 13.40 | 13.54 | 13.13 | 13.53 | 483,661 | +0.13(+0.97%) |
Mar 27, 2008 | 13.23 | 13.58 | 13.20 | 13.40 | 472,283 | +0.29(+2.25%) |
Mar 26, 2008 | 12.81 | 13.25 | 12.78 | 13.10 | 176,832 | +0.19(+1.49%) |
Mar 25, 2008 | 12.78 | 13.09 | 12.78 | 12.91 | 237,079 | +0.17(+1.37%) |
Mar 24, 2008 | 12.95 | 13.19 | 12.72 | 12.73 | 311,938 | -0.17(-1.32%) |
Mar 21, 2008 | 12.80 | 13.22 | 12.78 | 12.90 | 819,864 | +0.00(+0.00%) |
Mar 20, 2008 | 12.80 | 13.22 | 12.78 | 12.90 | 819,864 | +0.08(+0.63%) |
Mar 19, 2008 | 12.45 | 13.09 | 12.45 | 12.82 | 464,088 | +0.31(+2.50%) |
Mar 18, 2008 | 12.38 | 12.59 | 12.29 | 12.51 | 244,006 | +0.16(+1.27%) |
Mar 17, 2008 | 12.23 | 12.43 | 12.23 | 12.35 | 157,129 | +0.00(+0.00%) |
Mar 14, 2008 | 12.49 | 12.73 | 12.23 | 12.35 | 153,492 | -0.13(-1.04%) |
Mar 13, 2008 | 12.54 | 12.68 | 12.41 | 12.48 | 436,769 | -0.05(-0.43%) |
Mar 12, 2008 | 12.48 | 12.72 | 12.48 | 12.54 | 189,578 | +0.03(+0.21%) |
Mar 11, 2008 | 12.68 | 12.89 | 12.25 | 12.51 | 459,366 | -0.05(-0.43%) |
Mar 10, 2008 | 12.01 | 12.67 | 12.01 | 12.56 | 669,321 | +0.60(+5.04%) |
Mar 07, 2008 | 11.75 | 12.11 | 11.75 | 11.96 | 244,187 | +0.15(+1.29%) |
Mar 06, 2008 | 12.08 | 12.13 | 11.77 | 11.81 | 287,096 | -0.26(-2.15%) |
Mar 05, 2008 | 11.76 | 12.07 | 11.73 | 12.07 | 275,387 | +0.29(+2.50%) |
Mar 04, 2008 | 11.65 | 11.88 | 11.65 | 11.77 | 466,594 | +0.03(+0.27%) |