Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.41 | 14.41 | 14.18 | 14.40 | 640,726 | -0.04(-0.27%) |
May 29, 2008 | 14.07 | 14.59 | 14.07 | 14.44 | 535,715 | +0.35(+2.50%) |
May 28, 2008 | 14.21 | 14.21 | 13.99 | 14.08 | 424,111 | -0.10(-0.67%) |
May 27, 2008 | 14.08 | 14.26 | 14.01 | 14.18 | 474,769 | +0.14(+0.98%) |
May 26, 2008 | 14.09 | 14.16 | 14.02 | 14.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.09 | 14.16 | 14.02 | 14.04 | 581,049 | -0.12(-0.82%) |
May 22, 2008 | 14.17 | 14.26 | 14.06 | 14.16 | 992,319 | +0.01(+0.10%) |
May 21, 2008 | 14.40 | 14.47 | 14.12 | 14.14 | 864,080 | -0.20(-1.37%) |
May 20, 2008 | 14.37 | 14.49 | 14.30 | 14.34 | 690,720 | -0.10(-0.66%) |
May 19, 2008 | 14.08 | 14.44 | 13.92 | 14.44 | 780,755 | +0.41(+2.89%) |
May 16, 2008 | 14.38 | 14.40 | 13.95 | 14.03 | 813,787 | -0.31(-2.16%) |
May 15, 2008 | 14.15 | 14.35 | 14.10 | 14.34 | 557,622 | +0.14(+0.95%) |
May 14, 2008 | 14.02 | 14.25 | 14.01 | 14.21 | 719,415 | +0.18(+1.31%) |
May 13, 2008 | 13.95 | 14.02 | 13.79 | 14.02 | 730,427 | +0.01(+0.06%) |
May 12, 2008 | 13.75 | 14.02 | 13.71 | 14.01 | 655,152 | +0.32(+2.32%) |
May 09, 2008 | 13.36 | 13.74 | 13.30 | 13.70 | 217,954 | +0.23(+1.67%) |
May 08, 2008 | 13.43 | 13.51 | 13.36 | 13.47 | 391,434 | +0.04(+0.27%) |
May 07, 2008 | 13.74 | 13.76 | 13.41 | 13.43 | 924,255 | -0.25(-1.81%) |
May 06, 2008 | 13.66 | 13.76 | 13.50 | 13.68 | 398,507 | -0.01(-0.06%) |
May 05, 2008 | 13.86 | 13.87 | 13.60 | 13.69 | 552,226 | -0.17(-1.22%) |
May 02, 2008 | 14.22 | 14.22 | 13.82 | 13.86 | 654,484 | -0.22(-1.54%) |
May 01, 2008 | 13.57 | 14.19 | 13.57 | 14.08 | 537,569 | +0.56(+4.17%) |
Apr 30, 2008 | 13.76 | 13.78 | 13.48 | 13.51 | 553,295 | -0.23(-1.70%) |
Apr 29, 2008 | 13.85 | 13.95 | 13.75 | 13.75 | 485,426 | -0.06(-0.43%) |
Apr 28, 2008 | 13.66 | 13.85 | 13.61 | 13.81 | 456,799 | +0.09(+0.68%) |
Apr 25, 2008 | 13.74 | 13.78 | 13.44 | 13.71 | 495,344 | +0.01(+0.10%) |
Apr 24, 2008 | 13.35 | 13.70 | 13.18 | 13.70 | 544,496 | +0.42(+3.18%) |
Apr 23, 2008 | 13.29 | 13.40 | 13.15 | 13.28 | 409,131 | +0.06(+0.49%) |
Apr 22, 2008 | 13.30 | 13.37 | 13.02 | 13.21 | 1,279,549 | -0.17(-1.26%) |
Apr 21, 2008 | 13.47 | 13.47 | 13.28 | 13.38 | 1,017,011 | -0.13(-0.94%) |
Apr 18, 2008 | 13.51 | 13.51 | 13.37 | 13.51 | 880,882 | +0.15(+1.16%) |
Apr 17, 2008 | 13.30 | 13.67 | 13.30 | 13.35 | 828,803 | -0.40(-2.93%) |
Apr 16, 2008 | 13.65 | 13.97 | 13.29 | 13.75 | 1,436,856 | -0.44(-3.11%) |
Apr 15, 2008 | 14.04 | 14.20 | 13.95 | 14.20 | 310,010 | +0.22(+1.59%) |
Apr 14, 2008 | 13.96 | 14.08 | 13.83 | 13.97 | 352,075 | -0.06(-0.40%) |
Apr 11, 2008 | 14.03 | 14.22 | 13.97 | 14.03 | 338,172 | -0.13(-0.91%) |
Apr 10, 2008 | 14.14 | 14.17 | 14.07 | 14.16 | 450,778 | +0.04(+0.30%) |
Apr 09, 2008 | 14.40 | 14.47 | 14.03 | 14.12 | 342,079 | -0.25(-1.74%) |
Apr 08, 2008 | 14.28 | 14.44 | 14.22 | 14.37 | 316,859 | +0.00(+0.02%) |
Apr 07, 2008 | 14.42 | 14.57 | 14.31 | 14.37 | 489,497 | +0.02(+0.14%) |
Apr 04, 2008 | 14.42 | 14.48 | 14.25 | 14.35 | 438,107 | -0.07(-0.51%) |
Apr 03, 2008 | 14.32 | 14.44 | 14.29 | 14.42 | 376,536 | +0.00(+0.00%) |
Apr 02, 2008 | 14.17 | 14.49 | 14.07 | 14.42 | 443,318 | +0.19(+1.37%) |
Apr 01, 2008 | 14.07 | 14.22 | 13.99 | 14.22 | 704,052 | +0.27(+1.94%) |
Mar 31, 2008 | 13.84 | 14.09 | 13.74 | 13.95 | 454,685 | +0.22(+1.58%) |
Mar 28, 2008 | 13.97 | 14.06 | 13.70 | 13.74 | 339,593 | -0.25(-1.79%) |
Mar 27, 2008 | 14.25 | 14.27 | 13.99 | 13.99 | 345,987 | -0.19(-1.37%) |
Mar 26, 2008 | 14.40 | 14.46 | 14.16 | 14.18 | 840,102 | -0.26(-1.77%) |
Mar 25, 2008 | 14.22 | 14.51 | 14.10 | 14.44 | 702,631 | +0.20(+1.38%) |
Mar 24, 2008 | 14.28 | 14.38 | 14.22 | 14.24 | 533,545 | +0.05(+0.38%) |
Mar 21, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,412 | +0.00(+0.00%) |
Mar 20, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,412 | +0.48(+3.49%) |
Mar 19, 2008 | 14.02 | 14.10 | 13.70 | 13.71 | 934,244 | -0.20(-1.42%) |
Mar 18, 2008 | 14.04 | 14.08 | 13.60 | 13.91 | 1,019,533 | +0.26(+1.90%) |
Mar 17, 2008 | 13.58 | 13.93 | 13.56 | 13.65 | 1,318,456 | -0.28(-2.04%) |
Mar 14, 2008 | 14.36 | 14.36 | 13.92 | 13.93 | 1,059,790 | -0.39(-2.73%) |
Mar 13, 2008 | 14.29 | 14.47 | 14.25 | 14.32 | 1,688,059 | -0.14(-0.97%) |
Mar 12, 2008 | 14.91 | 14.96 | 14.46 | 14.46 | 599,971 | -0.41(-2.76%) |
Mar 11, 2008 | 14.91 | 14.91 | 14.43 | 14.88 | 598,195 | +0.40(+2.78%) |
Mar 10, 2008 | 14.65 | 14.77 | 14.47 | 14.47 | 814,526 | -0.16(-1.08%) |
Mar 07, 2008 | 14.50 | 14.91 | 14.50 | 14.63 | 612,049 | -0.00(-0.02%) |
Mar 06, 2008 | 14.70 | 14.76 | 14.53 | 14.63 | 888,253 | -0.12(-0.82%) |
Mar 05, 2008 | 14.97 | 15.00 | 14.60 | 14.75 | 1,088,403 | -0.15(-1.04%) |
Mar 04, 2008 | 14.44 | 14.91 | 14.40 | 14.91 | 1,448,582 | +0.34(+2.32%) |