Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.41 | 14.41 | 14.18 | 14.39 | 640,842 | -0.04(-0.27%) |
May 29, 2008 | 14.06 | 14.59 | 14.06 | 14.43 | 535,812 | +0.35(+2.50%) |
May 28, 2008 | 14.21 | 14.21 | 13.99 | 14.08 | 424,188 | -0.10(-0.68%) |
May 27, 2008 | 14.08 | 14.26 | 14.01 | 14.18 | 474,855 | +0.14(+0.98%) |
May 26, 2008 | 14.08 | 14.16 | 14.01 | 14.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.08 | 14.16 | 14.01 | 14.04 | 581,154 | -0.12(-0.82%) |
May 22, 2008 | 14.17 | 14.26 | 14.06 | 14.15 | 992,499 | +0.01(+0.10%) |
May 21, 2008 | 14.39 | 14.46 | 14.12 | 14.14 | 864,236 | -0.20(-1.37%) |
May 20, 2008 | 14.37 | 14.48 | 14.30 | 14.34 | 690,845 | -0.10(-0.66%) |
May 19, 2008 | 14.08 | 14.44 | 13.92 | 14.43 | 780,897 | +0.41(+2.89%) |
May 16, 2008 | 14.37 | 14.40 | 13.95 | 14.03 | 813,935 | -0.31(-2.16%) |
May 15, 2008 | 14.15 | 14.35 | 14.10 | 14.34 | 557,723 | +0.14(+0.95%) |
May 14, 2008 | 14.02 | 14.25 | 14.01 | 14.20 | 719,545 | +0.18(+1.31%) |
May 13, 2008 | 13.95 | 14.02 | 13.79 | 14.02 | 730,559 | +0.01(+0.06%) |
May 12, 2008 | 13.75 | 14.01 | 13.71 | 14.01 | 655,270 | +0.32(+2.32%) |
May 09, 2008 | 13.36 | 13.74 | 13.30 | 13.69 | 217,993 | +0.23(+1.67%) |
May 08, 2008 | 13.43 | 13.51 | 13.36 | 13.47 | 391,505 | +0.04(+0.27%) |
May 07, 2008 | 13.74 | 13.76 | 13.41 | 13.43 | 924,422 | -0.25(-1.81%) |
May 06, 2008 | 13.66 | 13.76 | 13.50 | 13.68 | 398,579 | -0.01(-0.06%) |
May 05, 2008 | 13.86 | 13.87 | 13.59 | 13.69 | 552,326 | -0.17(-1.22%) |
May 02, 2008 | 14.21 | 14.21 | 13.82 | 13.86 | 654,602 | -0.22(-1.54%) |
May 01, 2008 | 13.56 | 14.19 | 13.56 | 14.07 | 537,667 | +0.56(+4.17%) |
Apr 30, 2008 | 13.76 | 13.77 | 13.48 | 13.51 | 553,395 | -0.23(-1.70%) |
Apr 29, 2008 | 13.85 | 13.95 | 13.74 | 13.74 | 485,514 | -0.06(-0.43%) |
Apr 28, 2008 | 13.66 | 13.85 | 13.61 | 13.80 | 456,881 | +0.09(+0.68%) |
Apr 25, 2008 | 13.74 | 13.78 | 13.44 | 13.71 | 495,434 | +0.01(+0.10%) |
Apr 24, 2008 | 13.35 | 13.70 | 13.18 | 13.70 | 544,595 | +0.42(+3.18%) |
Apr 23, 2008 | 13.29 | 13.39 | 13.14 | 13.27 | 409,205 | +0.06(+0.49%) |
Apr 22, 2008 | 13.30 | 13.37 | 13.02 | 13.21 | 1,279,781 | -0.17(-1.26%) |
Apr 21, 2008 | 13.47 | 13.47 | 13.28 | 13.38 | 1,017,195 | -0.13(-0.94%) |
Apr 18, 2008 | 13.51 | 13.51 | 13.37 | 13.50 | 881,041 | +0.15(+1.16%) |
Apr 17, 2008 | 13.29 | 13.66 | 13.29 | 13.35 | 828,953 | -0.40(-2.93%) |
Apr 16, 2008 | 13.65 | 13.97 | 13.29 | 13.75 | 1,437,116 | -0.44(-3.11%) |
Apr 15, 2008 | 14.04 | 14.19 | 13.95 | 14.19 | 310,066 | +0.22(+1.59%) |
Apr 14, 2008 | 13.96 | 14.08 | 13.83 | 13.97 | 352,139 | -0.06(-0.40%) |
Apr 11, 2008 | 14.03 | 14.21 | 13.97 | 14.03 | 338,233 | -0.13(-0.91%) |
Apr 10, 2008 | 14.14 | 14.17 | 14.07 | 14.16 | 450,859 | +0.04(+0.30%) |
Apr 09, 2008 | 14.40 | 14.46 | 14.02 | 14.12 | 342,141 | -0.25(-1.74%) |
Apr 08, 2008 | 14.28 | 14.44 | 14.21 | 14.37 | 316,916 | +0.00(+0.02%) |
Apr 07, 2008 | 14.42 | 14.57 | 14.31 | 14.36 | 489,586 | +0.02(+0.14%) |
Apr 04, 2008 | 14.42 | 14.48 | 14.25 | 14.34 | 438,186 | -0.07(-0.51%) |
Apr 03, 2008 | 14.32 | 14.44 | 14.29 | 14.42 | 376,604 | +0.00(+0.00%) |
Apr 02, 2008 | 14.16 | 14.49 | 14.06 | 14.42 | 443,398 | +0.19(+1.37%) |
Apr 01, 2008 | 14.06 | 14.22 | 13.98 | 14.22 | 704,179 | +0.27(+1.94%) |
Mar 31, 2008 | 13.84 | 14.08 | 13.74 | 13.95 | 454,767 | +0.22(+1.58%) |
Mar 28, 2008 | 13.97 | 14.05 | 13.70 | 13.74 | 339,654 | -0.25(-1.79%) |
Mar 27, 2008 | 14.25 | 14.27 | 13.99 | 13.99 | 346,050 | -0.19(-1.37%) |
Mar 26, 2008 | 14.40 | 14.46 | 14.15 | 14.18 | 840,254 | -0.26(-1.77%) |
Mar 25, 2008 | 14.21 | 14.50 | 14.10 | 14.44 | 702,758 | +0.20(+1.38%) |
Mar 24, 2008 | 14.27 | 14.38 | 14.22 | 14.24 | 533,641 | +0.05(+0.38%) |
Mar 21, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,659 | +0.00(+0.00%) |
Mar 20, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,659 | +0.48(+3.49%) |
Mar 19, 2008 | 14.02 | 14.10 | 13.70 | 13.71 | 934,413 | -0.20(-1.42%) |
Mar 18, 2008 | 14.03 | 14.07 | 13.59 | 13.90 | 1,019,717 | +0.26(+1.90%) |
Mar 17, 2008 | 13.58 | 13.92 | 13.56 | 13.65 | 1,318,695 | -0.28(-2.04%) |
Mar 14, 2008 | 14.35 | 14.35 | 13.91 | 13.93 | 1,059,982 | -0.39(-2.73%) |
Mar 13, 2008 | 14.28 | 14.47 | 14.24 | 14.32 | 1,688,365 | -0.14(-0.97%) |
Mar 12, 2008 | 14.90 | 14.96 | 14.46 | 14.46 | 600,080 | -0.41(-2.76%) |
Mar 11, 2008 | 14.91 | 14.91 | 14.42 | 14.87 | 598,304 | +0.40(+2.78%) |
Mar 10, 2008 | 14.65 | 14.76 | 14.47 | 14.47 | 814,674 | -0.16(-1.08%) |
Mar 07, 2008 | 14.50 | 14.90 | 14.50 | 14.63 | 612,160 | -0.00(-0.02%) |
Mar 06, 2008 | 14.70 | 14.76 | 14.53 | 14.63 | 888,414 | -0.12(-0.82%) |
Mar 05, 2008 | 14.97 | 15.00 | 14.60 | 14.75 | 1,088,600 | -0.15(-1.04%) |
Mar 04, 2008 | 14.44 | 14.91 | 14.40 | 14.91 | 1,448,844 | +0.34(+2.32%) |