Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.04 | 13.15 | 12.19 | 12.42 | 210,128 | -0.63(-4.81%) |
May 29, 2008 | 13.16 | 13.25 | 12.86 | 13.05 | 58,675 | -0.13(-1.01%) |
May 28, 2008 | 13.22 | 13.22 | 13.01 | 13.18 | 15,784 | +0.10(+0.79%) |
May 27, 2008 | 13.29 | 13.29 | 12.93 | 13.08 | 31,460 | -0.23(-1.72%) |
May 26, 2008 | 13.20 | 13.45 | 13.00 | 13.31 | 25,946 | +0.00(+0.00%) |
May 23, 2008 | 13.20 | 13.45 | 13.00 | 13.31 | 25,946 | +0.03(+0.22%) |
May 22, 2008 | 12.75 | 13.45 | 12.75 | 13.28 | 46,447 | +0.52(+4.11%) |
May 21, 2008 | 12.86 | 13.15 | 12.71 | 12.75 | 67,455 | -0.03(-0.23%) |
May 20, 2008 | 12.94 | 13.18 | 12.71 | 12.78 | 45,353 | -0.16(-1.26%) |
May 19, 2008 | 13.06 | 13.40 | 12.86 | 12.95 | 56,769 | -0.11(-0.85%) |
May 16, 2008 | 13.40 | 13.40 | 12.86 | 13.06 | 54,253 | -0.26(-1.94%) |
May 15, 2008 | 13.29 | 13.48 | 13.13 | 13.31 | 27,068 | +0.18(+1.41%) |
May 14, 2008 | 13.45 | 13.51 | 13.12 | 13.13 | 55,436 | -0.30(-2.20%) |
May 13, 2008 | 13.56 | 13.58 | 13.33 | 13.43 | 17,421 | -0.09(-0.66%) |
May 12, 2008 | 13.25 | 13.62 | 13.19 | 13.51 | 64,447 | +0.38(+2.87%) |
May 09, 2008 | 13.45 | 13.45 | 12.98 | 13.14 | 27,586 | -0.36(-2.68%) |
May 08, 2008 | 13.57 | 13.74 | 13.18 | 13.50 | 45,287 | +0.03(+0.22%) |
May 07, 2008 | 13.99 | 14.09 | 13.45 | 13.47 | 49,198 | -0.41(-2.98%) |
May 06, 2008 | 14.04 | 14.11 | 13.74 | 13.88 | 43,713 | -0.18(-1.31%) |
May 05, 2008 | 13.96 | 14.14 | 13.72 | 14.07 | 45,456 | +0.00(+0.00%) |
May 02, 2008 | 14.40 | 14.57 | 13.74 | 14.07 | 49,097 | -0.24(-1.70%) |
May 01, 2008 | 13.93 | 14.61 | 13.93 | 14.31 | 40,010 | +0.41(+2.92%) |
Apr 30, 2008 | 13.96 | 14.30 | 13.76 | 13.91 | 36,343 | +0.02(+0.16%) |
Apr 29, 2008 | 14.14 | 14.21 | 13.85 | 13.88 | 23,805 | -0.24(-1.73%) |
Apr 28, 2008 | 14.02 | 14.41 | 13.89 | 14.13 | 39,411 | +0.11(+0.79%) |
Apr 25, 2008 | 14.04 | 14.22 | 13.69 | 14.02 | 34,300 | +0.10(+0.74%) |
Apr 24, 2008 | 13.74 | 14.03 | 13.49 | 13.91 | 32,745 | +0.24(+1.78%) |
Apr 23, 2008 | 14.21 | 14.23 | 13.37 | 13.67 | 51,235 | -0.38(-2.73%) |
Apr 22, 2008 | 14.62 | 14.62 | 13.75 | 14.05 | 32,908 | -0.41(-2.81%) |
Apr 21, 2008 | 14.19 | 14.69 | 14.19 | 14.46 | 15,961 | -0.39(-2.64%) |
Apr 18, 2008 | 14.67 | 14.96 | 14.52 | 14.85 | 46,812 | +0.51(+3.55%) |
Apr 17, 2008 | 14.33 | 14.67 | 14.25 | 14.34 | 63,358 | -0.09(-0.61%) |
Apr 16, 2008 | 13.74 | 14.59 | 13.71 | 14.43 | 57,050 | +0.80(+5.85%) |
Apr 15, 2008 | 13.61 | 13.69 | 13.54 | 13.63 | 23,977 | +0.45(+3.42%) |
Apr 14, 2008 | 13.30 | 13.77 | 13.15 | 13.18 | 39,187 | -0.13(-0.94%) |
Apr 11, 2008 | 13.79 | 14.16 | 13.30 | 13.31 | 37,171 | -0.62(-4.46%) |
Apr 10, 2008 | 13.74 | 13.99 | 13.68 | 13.93 | 20,715 | +0.22(+1.62%) |
Apr 09, 2008 | 14.41 | 14.44 | 13.65 | 13.71 | 47,222 | -0.72(-4.97%) |
Apr 08, 2008 | 14.41 | 14.59 | 14.22 | 14.42 | 14,923 | -0.05(-0.36%) |
Apr 07, 2008 | 14.73 | 14.78 | 14.48 | 14.48 | 14,114 | -0.18(-1.21%) |
Apr 04, 2008 | 15.10 | 15.10 | 14.64 | 14.65 | 15,385 | -0.46(-3.03%) |
Apr 03, 2008 | 15.10 | 15.35 | 14.75 | 15.11 | 30,557 | -0.18(-1.21%) |
Apr 02, 2008 | 15.28 | 15.37 | 15.00 | 15.30 | 33,840 | -0.07(-0.48%) |
Apr 01, 2008 | 15.02 | 15.37 | 15.02 | 15.37 | 21,104 | +0.64(+4.36%) |
Mar 31, 2008 | 14.90 | 15.13 | 14.66 | 14.73 | 25,539 | +0.07(+0.45%) |
Mar 28, 2008 | 14.65 | 14.93 | 14.60 | 14.66 | 17,329 | +0.00(+0.00%) |
Mar 27, 2008 | 14.93 | 15.04 | 14.49 | 14.66 | 21,783 | -0.28(-1.88%) |
Mar 26, 2008 | 15.07 | 15.09 | 14.63 | 14.94 | 42,648 | -0.18(-1.17%) |
Mar 25, 2008 | 14.70 | 15.33 | 14.56 | 15.12 | 71,285 | +0.38(+2.61%) |
Mar 24, 2008 | 14.78 | 14.81 | 13.89 | 14.73 | 58,850 | -0.16(-1.04%) |
Mar 21, 2008 | 15.41 | 15.41 | 14.08 | 14.89 | 214,981 | +0.00(+0.00%) |
Mar 20, 2008 | 15.41 | 15.41 | 14.08 | 14.89 | 214,981 | +0.59(+4.13%) |
Mar 19, 2008 | 13.89 | 14.60 | 13.75 | 14.30 | 104,127 | +0.23(+1.63%) |
Mar 18, 2008 | 13.65 | 14.07 | 13.08 | 14.07 | 54,920 | +0.69(+5.14%) |
Mar 17, 2008 | 12.92 | 13.65 | 12.74 | 13.38 | 23,325 | +0.12(+0.89%) |
Mar 14, 2008 | 13.23 | 13.39 | 12.86 | 13.26 | 53,501 | -0.02(-0.17%) |
Mar 13, 2008 | 13.10 | 13.34 | 12.76 | 13.29 | 80,338 | +0.06(+0.45%) |
Mar 12, 2008 | 13.57 | 13.83 | 13.15 | 13.23 | 59,385 | -0.35(-2.56%) |
Mar 11, 2008 | 12.42 | 13.57 | 12.41 | 13.57 | 61,151 | +1.26(+10.26%) |
Mar 10, 2008 | 12.60 | 12.72 | 12.30 | 12.31 | 39,289 | -0.23(-1.83%) |
Mar 07, 2008 | 12.54 | 12.91 | 12.54 | 12.54 | 18,476 | -0.01(-0.06%) |
Mar 06, 2008 | 12.67 | 12.78 | 12.55 | 12.55 | 24,738 | -0.25(-1.96%) |
Mar 05, 2008 | 13.05 | 13.06 | 12.65 | 12.80 | 42,268 | -0.16(-1.25%) |
Mar 04, 2008 | 12.69 | 13.08 | 12.57 | 12.96 | 25,690 | +0.10(+0.80%) |