Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.06 | 14.20 | 13.96 | 14.05 | 425,433 | +0.06(+0.45%) |
May 29, 2008 | 14.02 | 14.10 | 13.94 | 13.98 | 539,965 | +0.18(+1.28%) |
May 28, 2008 | 13.90 | 13.95 | 13.61 | 13.81 | 692,273 | +0.07(+0.49%) |
May 27, 2008 | 13.62 | 13.75 | 13.37 | 13.74 | 848,709 | +0.08(+0.57%) |
May 26, 2008 | 13.83 | 13.84 | 13.59 | 13.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.83 | 13.84 | 13.59 | 13.66 | 514,895 | -0.19(-1.39%) |
May 22, 2008 | 14.02 | 14.05 | 13.67 | 13.85 | 948,675 | -0.26(-1.81%) |
May 21, 2008 | 14.15 | 14.31 | 13.95 | 14.11 | 796,684 | -0.05(-0.37%) |
May 20, 2008 | 14.10 | 14.35 | 14.00 | 14.16 | 621,571 | -0.07(-0.51%) |
May 19, 2008 | 14.32 | 14.68 | 14.21 | 14.23 | 546,673 | -0.14(-0.94%) |
May 16, 2008 | 14.35 | 14.38 | 14.21 | 14.37 | 393,621 | +0.03(+0.22%) |
May 15, 2008 | 14.24 | 14.50 | 14.19 | 14.34 | 540,854 | +0.03(+0.22%) |
May 14, 2008 | 14.47 | 14.47 | 14.18 | 14.31 | 427,120 | -0.20(-1.36%) |
May 13, 2008 | 14.51 | 14.56 | 14.37 | 14.50 | 392,277 | +0.10(+0.69%) |
May 12, 2008 | 14.28 | 14.41 | 14.20 | 14.41 | 369,375 | +0.12(+0.84%) |
May 09, 2008 | 14.28 | 14.39 | 14.21 | 14.29 | 116,902 | -0.06(-0.40%) |
May 08, 2008 | 14.52 | 14.52 | 14.26 | 14.34 | 300,003 | -0.07(-0.51%) |
May 07, 2008 | 14.53 | 14.53 | 14.34 | 14.42 | 544,855 | -0.01(-0.07%) |
May 06, 2008 | 14.00 | 14.57 | 14.00 | 14.43 | 741,531 | +0.33(+2.33%) |
May 05, 2008 | 14.21 | 14.41 | 14.09 | 14.10 | 610,301 | -0.22(-1.53%) |
May 02, 2008 | 14.04 | 14.43 | 14.04 | 14.32 | 1,043,423 | +0.20(+1.44%) |
May 01, 2008 | 14.05 | 14.18 | 13.72 | 14.11 | 622,424 | +0.28(+2.03%) |
Apr 30, 2008 | 13.85 | 13.86 | 13.59 | 13.83 | 824,997 | -0.03(-0.23%) |
Apr 29, 2008 | 13.82 | 14.08 | 13.72 | 13.86 | 1,170,327 | +0.09(+0.68%) |
Apr 28, 2008 | 13.86 | 13.99 | 13.61 | 13.77 | 1,347,725 | -0.24(-1.75%) |
Apr 25, 2008 | 13.90 | 14.07 | 13.88 | 14.02 | 567,817 | +0.07(+0.48%) |
Apr 24, 2008 | 13.96 | 14.05 | 13.91 | 13.95 | 572,465 | +0.04(+0.26%) |
Apr 23, 2008 | 13.96 | 14.05 | 13.85 | 13.91 | 566,568 | -0.06(-0.41%) |
Apr 22, 2008 | 14.01 | 14.18 | 13.92 | 13.97 | 1,206,177 | +0.07(+0.49%) |
Apr 21, 2008 | 13.92 | 14.13 | 13.83 | 13.90 | 765,938 | -0.13(-0.93%) |
Apr 18, 2008 | 14.28 | 14.28 | 13.91 | 14.03 | 1,213,238 | -0.09(-0.66%) |
Apr 17, 2008 | 14.11 | 14.13 | 13.92 | 14.12 | 699,873 | -0.01(-0.04%) |
Apr 16, 2008 | 14.13 | 14.23 | 14.03 | 14.13 | 1,440,188 | +0.08(+0.56%) |
Apr 15, 2008 | 13.81 | 14.10 | 13.81 | 14.05 | 1,251,893 | +0.16(+1.16%) |
Apr 14, 2008 | 13.79 | 13.95 | 13.79 | 13.89 | 1,139,245 | +0.11(+0.83%) |
Apr 11, 2008 | 14.19 | 14.25 | 13.75 | 13.78 | 7,542,798 | -0.54(-3.75%) |
Apr 10, 2008 | 14.57 | 14.64 | 14.19 | 14.31 | 1,123,698 | -0.31(-2.10%) |
Apr 09, 2008 | 14.80 | 14.81 | 14.50 | 14.62 | 586,454 | -0.11(-0.74%) |
Apr 08, 2008 | 14.95 | 14.96 | 14.60 | 14.73 | 866,408 | +0.12(+0.86%) |
Apr 07, 2008 | 14.89 | 14.89 | 14.44 | 14.60 | 898,017 | -0.45(-2.97%) |
Apr 04, 2008 | 14.95 | 15.09 | 14.95 | 15.05 | 258,727 | -0.01(-0.07%) |
Apr 03, 2008 | 15.09 | 15.09 | 14.87 | 15.06 | 280,707 | -0.04(-0.28%) |
Apr 02, 2008 | 14.95 | 15.17 | 14.87 | 15.10 | 335,497 | +0.22(+1.47%) |
Apr 01, 2008 | 14.83 | 15.12 | 14.75 | 14.88 | 504,396 | +0.06(+0.39%) |
Mar 31, 2008 | 14.91 | 15.09 | 14.83 | 14.83 | 607,800 | -0.11(-0.73%) |
Mar 28, 2008 | 14.80 | 15.15 | 14.63 | 14.94 | 888,538 | +0.28(+1.88%) |
Mar 27, 2008 | 14.79 | 14.87 | 14.59 | 14.66 | 258,246 | +0.07(+0.46%) |
Mar 26, 2008 | 14.60 | 15.04 | 14.51 | 14.59 | 357,400 | -0.17(-1.13%) |
Mar 25, 2008 | 14.42 | 14.99 | 14.25 | 14.76 | 492,578 | +0.28(+1.90%) |
Mar 24, 2008 | 14.36 | 15.04 | 14.36 | 14.48 | 813,178 | +0.08(+0.54%) |
Mar 21, 2008 | 13.81 | 14.46 | 13.79 | 14.41 | 423,980 | +0.00(+0.00%) |
Mar 20, 2008 | 13.81 | 14.46 | 13.79 | 14.41 | 423,980 | +0.58(+4.18%) |
Mar 19, 2008 | 14.00 | 14.14 | 13.81 | 13.83 | 254,569 | -0.22(-1.59%) |
Mar 18, 2008 | 13.80 | 14.36 | 13.80 | 14.05 | 422,136 | +0.22(+1.58%) |
Mar 17, 2008 | 13.97 | 14.09 | 13.81 | 13.83 | 629,966 | -0.28(-1.95%) |
Mar 14, 2008 | 14.24 | 14.25 | 13.97 | 14.11 | 423,884 | -0.11(-0.81%) |
Mar 13, 2008 | 13.82 | 14.42 | 13.82 | 14.22 | 399,343 | +0.17(+1.18%) |
Mar 12, 2008 | 14.11 | 14.19 | 13.97 | 14.06 | 435,980 | -0.17(-1.21%) |
Mar 11, 2008 | 14.19 | 14.56 | 14.05 | 14.23 | 452,611 | +0.14(+0.96%) |
Mar 10, 2008 | 14.44 | 14.47 | 13.97 | 14.09 | 1,245,399 | -0.36(-2.52%) |
Mar 07, 2008 | 14.57 | 14.67 | 14.43 | 14.46 | 300,575 | -0.15(-1.00%) |
Mar 06, 2008 | 14.74 | 14.75 | 14.57 | 14.60 | 380,593 | -0.20(-1.34%) |
Mar 05, 2008 | 14.71 | 14.88 | 14.58 | 14.80 | 320,699 | +0.10(+0.67%) |
Mar 04, 2008 | 14.63 | 14.79 | 14.58 | 14.70 | 329,348 | -0.14(-0.91%) |