Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.77 | 15.77 | 15.48 | 15.76 | 163,560 | -0.01(-0.06%) |
May 29, 2008 | 15.43 | 15.91 | 15.36 | 15.77 | 107,936 | +0.32(+2.07%) |
May 28, 2008 | 15.58 | 15.58 | 15.29 | 15.45 | 82,870 | -0.02(-0.13%) |
May 27, 2008 | 15.07 | 15.50 | 15.02 | 15.47 | 98,433 | +0.35(+2.31%) |
May 26, 2008 | 15.43 | 15.43 | 15.04 | 15.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.43 | 15.43 | 15.04 | 15.12 | 83,172 | -0.41(-2.64%) |
May 22, 2008 | 15.37 | 15.64 | 15.10 | 15.53 | 112,446 | +0.19(+1.24%) |
May 21, 2008 | 15.27 | 15.81 | 15.23 | 15.34 | 156,222 | +0.12(+0.79%) |
May 20, 2008 | 15.05 | 15.24 | 14.93 | 15.22 | 109,032 | +0.07(+0.46%) |
May 19, 2008 | 15.20 | 15.39 | 14.94 | 15.15 | 154,763 | -0.07(-0.46%) |
May 16, 2008 | 15.11 | 15.25 | 14.92 | 15.22 | 190,675 | +0.22(+1.47%) |
May 15, 2008 | 14.80 | 15.09 | 14.53 | 15.00 | 100,044 | +0.25(+1.69%) |
May 14, 2008 | 14.75 | 14.86 | 14.63 | 14.75 | 94,427 | -0.01(-0.07%) |
May 13, 2008 | 14.97 | 15.00 | 14.65 | 14.76 | 75,760 | -0.15(-1.01%) |
May 12, 2008 | 14.58 | 14.92 | 14.53 | 14.91 | 105,926 | +0.41(+2.83%) |
May 09, 2008 | 14.38 | 14.61 | 14.34 | 14.50 | 49,900 | +0.05(+0.35%) |
May 08, 2008 | 14.40 | 14.52 | 14.36 | 14.45 | 102,864 | +0.13(+0.91%) |
May 07, 2008 | 14.61 | 14.77 | 14.30 | 14.32 | 162,116 | -0.25(-1.72%) |
May 06, 2008 | 14.40 | 14.71 | 14.37 | 14.57 | 68,115 | +0.06(+0.41%) |
May 05, 2008 | 14.43 | 14.60 | 14.28 | 14.51 | 119,197 | +0.02(+0.14%) |
May 02, 2008 | 14.81 | 14.82 | 14.37 | 14.49 | 101,335 | -0.17(-1.16%) |
May 01, 2008 | 14.43 | 14.88 | 14.43 | 14.66 | 102,289 | +0.19(+1.31%) |
Apr 30, 2008 | 14.60 | 14.85 | 14.38 | 14.47 | 163,470 | -0.17(-1.16%) |
Apr 29, 2008 | 14.58 | 14.70 | 14.58 | 14.64 | 96,681 | -0.01(-0.07%) |
Apr 28, 2008 | 14.70 | 14.85 | 14.61 | 14.65 | 151,422 | -0.09(-0.61%) |
Apr 25, 2008 | 14.90 | 14.91 | 14.32 | 14.74 | 226,813 | -0.07(-0.47%) |
Apr 24, 2008 | 13.80 | 14.93 | 13.45 | 14.81 | 341,493 | +0.70(+4.96%) |
Apr 23, 2008 | 14.16 | 14.21 | 13.95 | 14.11 | 347,740 | +0.03(+0.21%) |
Apr 22, 2008 | 14.05 | 14.20 | 14.03 | 14.08 | 243,668 | -0.02(-0.14%) |
Apr 21, 2008 | 13.96 | 14.13 | 13.91 | 14.10 | 161,491 | +0.01(+0.07%) |
Apr 18, 2008 | 14.04 | 14.20 | 13.97 | 14.09 | 147,517 | +0.24(+1.73%) |
Apr 17, 2008 | 13.88 | 13.97 | 13.73 | 13.85 | 82,824 | -0.12(-0.86%) |
Apr 16, 2008 | 13.85 | 14.04 | 13.84 | 13.97 | 130,927 | +0.26(+1.90%) |
Apr 15, 2008 | 13.80 | 13.80 | 13.58 | 13.71 | 94,213 | -0.02(-0.15%) |
Apr 14, 2008 | 13.36 | 13.84 | 13.33 | 13.73 | 197,954 | +0.35(+2.62%) |
Apr 11, 2008 | 13.59 | 13.59 | 13.35 | 13.38 | 194,580 | -0.35(-2.55%) |
Apr 10, 2008 | 13.67 | 13.84 | 13.53 | 13.73 | 230,800 | +0.08(+0.59%) |
Apr 09, 2008 | 13.58 | 13.81 | 13.50 | 13.65 | 235,498 | +0.12(+0.89%) |
Apr 08, 2008 | 13.97 | 14.01 | 13.47 | 13.53 | 277,250 | -0.50(-3.56%) |
Apr 07, 2008 | 14.19 | 14.34 | 14.00 | 14.03 | 168,700 | -0.15(-1.06%) |
Apr 04, 2008 | 14.45 | 14.45 | 14.08 | 14.18 | 302,500 | -0.13(-0.91%) |
Apr 03, 2008 | 14.10 | 14.32 | 14.10 | 14.31 | 235,800 | +0.04(+0.28%) |
Apr 02, 2008 | 14.31 | 14.39 | 14.11 | 14.27 | 326,000 | +0.07(+0.49%) |
Apr 01, 2008 | 14.09 | 14.23 | 14.08 | 14.20 | 346,100 | +0.22(+1.57%) |
Mar 31, 2008 | 14.05 | 14.07 | 13.88 | 13.98 | 320,867 | -0.11(-0.78%) |
Mar 28, 2008 | 14.35 | 14.43 | 14.03 | 14.09 | 505,100 | -0.21(-1.47%) |
Mar 27, 2008 | 14.35 | 14.64 | 14.04 | 14.30 | 485,900 | +0.01(+0.07%) |
Mar 26, 2008 | 14.21 | 14.32 | 14.13 | 14.29 | 242,000 | -0.04(-0.28%) |
Mar 25, 2008 | 14.38 | 14.52 | 14.23 | 14.33 | 116,600 | -0.08(-0.56%) |
Mar 24, 2008 | 14.19 | 14.55 | 14.16 | 14.41 | 239,200 | +0.26(+1.84%) |
Mar 21, 2008 | 14.40 | 14.41 | 13.98 | 14.15 | 677,700 | +0.00(+0.00%) |
Mar 20, 2008 | 14.40 | 14.41 | 13.98 | 14.15 | 677,700 | +0.16(+1.14%) |
Mar 19, 2008 | 14.23 | 14.45 | 13.99 | 13.99 | 184,600 | -0.16(-1.13%) |
Mar 18, 2008 | 14.05 | 14.20 | 13.92 | 14.15 | 295,200 | +0.39(+2.83%) |
Mar 17, 2008 | 13.65 | 14.06 | 13.65 | 13.76 | 176,500 | -0.16(-1.15%) |
Mar 14, 2008 | 14.13 | 14.19 | 13.83 | 13.92 | 259,200 | -0.12(-0.85%) |
Mar 13, 2008 | 13.86 | 14.28 | 13.86 | 14.04 | 1,182,053 | +0.00(+0.00%) |
Mar 12, 2008 | 14.02 | 14.26 | 14.02 | 14.04 | 134,614 | +0.00(+0.00%) |
Mar 11, 2008 | 14.05 | 14.24 | 13.87 | 14.04 | 194,222 | +0.39(+2.86%) |
Mar 10, 2008 | 13.95 | 14.00 | 13.63 | 13.65 | 99,600 | -0.28(-2.01%) |
Mar 07, 2008 | 13.76 | 14.10 | 13.73 | 13.93 | 102,200 | +0.00(+0.00%) |
Mar 06, 2008 | 14.40 | 14.55 | 13.88 | 13.93 | 165,500 | -0.50(-3.47%) |
Mar 05, 2008 | 14.53 | 14.60 | 14.34 | 14.43 | 161,700 | -0.01(-0.07%) |
Mar 04, 2008 | 13.88 | 14.70 | 13.88 | 14.44 | 383,800 | +0.44(+3.14%) |