Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.28 | 13.36 | 13.17 | 13.26 | 854,167 | -0.01(-0.06%) |
May 29, 2008 | 13.53 | 13.57 | 13.26 | 13.26 | 985,665 | -0.19(-1.41%) |
May 28, 2008 | 13.53 | 13.66 | 13.36 | 13.45 | 1,080,661 | +0.10(+0.77%) |
May 27, 2008 | 13.53 | 13.58 | 13.35 | 13.35 | 999,749 | -0.25(-1.83%) |
May 26, 2008 | 13.84 | 13.95 | 13.56 | 13.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.84 | 13.95 | 13.56 | 13.60 | 1,037,915 | -0.28(-2.03%) |
May 22, 2008 | 14.64 | 14.64 | 13.80 | 13.88 | 1,141,967 | -0.62(-4.25%) |
May 21, 2008 | 14.43 | 14.61 | 14.33 | 14.50 | 889,564 | +0.16(+1.11%) |
May 20, 2008 | 14.32 | 14.70 | 14.23 | 14.34 | 666,412 | +0.16(+1.14%) |
May 19, 2008 | 14.10 | 14.25 | 14.01 | 14.18 | 621,411 | +0.11(+0.79%) |
May 16, 2008 | 14.06 | 14.20 | 13.94 | 14.06 | 433,164 | +0.14(+1.01%) |
May 15, 2008 | 13.91 | 14.15 | 13.91 | 13.92 | 494,577 | -0.03(-0.23%) |
May 14, 2008 | 14.00 | 14.06 | 13.91 | 13.96 | 468,569 | +0.04(+0.31%) |
May 13, 2008 | 14.10 | 14.10 | 13.69 | 13.91 | 438,040 | -0.11(-0.79%) |
May 12, 2008 | 13.91 | 14.05 | 13.86 | 14.02 | 663,680 | +0.15(+1.05%) |
May 09, 2008 | 13.91 | 14.03 | 13.72 | 13.88 | 364,014 | -0.02(-0.12%) |
May 08, 2008 | 14.13 | 14.13 | 13.88 | 13.89 | 672,407 | -0.24(-1.68%) |
May 07, 2008 | 14.34 | 14.34 | 14.07 | 14.13 | 474,391 | -0.18(-1.25%) |
May 06, 2008 | 14.24 | 14.31 | 14.15 | 14.31 | 442,050 | +0.12(+0.88%) |
May 05, 2008 | 14.40 | 14.40 | 14.14 | 14.19 | 608,177 | -0.27(-1.89%) |
May 02, 2008 | 14.42 | 14.52 | 14.38 | 14.46 | 511,359 | +0.12(+0.81%) |
May 01, 2008 | 14.39 | 14.47 | 14.30 | 14.34 | 667,469 | -0.12(-0.80%) |
Apr 30, 2008 | 14.41 | 14.50 | 14.37 | 14.46 | 608,081 | +0.02(+0.13%) |
Apr 29, 2008 | 14.61 | 14.68 | 14.38 | 14.44 | 588,579 | -0.10(-0.71%) |
Apr 28, 2008 | 14.61 | 14.85 | 14.42 | 14.54 | 1,017,167 | +0.10(+0.69%) |
Apr 25, 2008 | 14.25 | 14.51 | 14.25 | 14.44 | 1,246,637 | +0.19(+1.37%) |
Apr 24, 2008 | 14.22 | 14.28 | 13.88 | 14.25 | 1,236,808 | -0.18(-1.22%) |
Apr 23, 2008 | 14.43 | 14.58 | 14.22 | 14.42 | 709,050 | +0.12(+0.83%) |
Apr 22, 2008 | 14.47 | 14.81 | 14.17 | 14.31 | 1,988,956 | +0.50(+3.63%) |
Apr 21, 2008 | 13.56 | 13.81 | 13.56 | 13.80 | 660,623 | +0.27(+1.98%) |
Apr 18, 2008 | 13.56 | 13.56 | 13.37 | 13.54 | 677,568 | +0.05(+0.36%) |
Apr 17, 2008 | 13.39 | 13.53 | 13.36 | 13.49 | 653,430 | +0.03(+0.20%) |
Apr 16, 2008 | 13.49 | 13.55 | 13.39 | 13.46 | 864,754 | +0.02(+0.18%) |
Apr 15, 2008 | 13.57 | 13.57 | 13.39 | 13.44 | 590,612 | -0.09(-0.66%) |
Apr 14, 2008 | 13.46 | 13.62 | 13.35 | 13.53 | 572,103 | +0.12(+0.91%) |
Apr 11, 2008 | 13.54 | 13.58 | 13.39 | 13.40 | 703,073 | -0.22(-1.59%) |
Apr 10, 2008 | 13.77 | 13.77 | 13.53 | 13.62 | 598,914 | -0.09(-0.67%) |
Apr 09, 2008 | 13.85 | 13.85 | 13.69 | 13.71 | 642,414 | -0.06(-0.43%) |
Apr 08, 2008 | 13.61 | 13.79 | 13.61 | 13.77 | 725,171 | +0.11(+0.81%) |
Apr 07, 2008 | 13.84 | 13.85 | 13.58 | 13.66 | 1,039,057 | -0.10(-0.75%) |
Apr 04, 2008 | 13.53 | 13.76 | 13.52 | 13.76 | 1,354,666 | +0.24(+1.76%) |
Apr 03, 2008 | 13.34 | 13.56 | 13.30 | 13.53 | 1,279,990 | +0.19(+1.40%) |
Apr 02, 2008 | 13.23 | 13.37 | 13.12 | 13.34 | 2,107,417 | +0.11(+0.80%) |
Apr 01, 2008 | 13.13 | 13.23 | 13.03 | 13.23 | 2,209,081 | +0.13(+0.99%) |
Mar 31, 2008 | 13.03 | 13.12 | 12.93 | 13.10 | 1,921,355 | +0.16(+1.23%) |
Mar 28, 2008 | 13.14 | 13.14 | 12.92 | 12.94 | 10,252,916 | -0.24(-1.85%) |
Mar 27, 2008 | 13.53 | 13.53 | 13.19 | 13.19 | 1,957,466 | -0.65(-4.68%) |
Mar 26, 2008 | 13.78 | 13.98 | 13.78 | 13.84 | 789,804 | +0.12(+0.84%) |
Mar 25, 2008 | 13.69 | 13.91 | 13.65 | 13.72 | 1,491,809 | +0.20(+1.46%) |
Mar 24, 2008 | 13.26 | 13.61 | 13.26 | 13.52 | 852,222 | +0.24(+1.81%) |
Mar 21, 2008 | 13.33 | 13.56 | 13.15 | 13.28 | 693,629 | +0.00(+0.00%) |
Mar 20, 2008 | 13.33 | 13.56 | 13.15 | 13.28 | 693,629 | -0.03(-0.20%) |
Mar 19, 2008 | 13.47 | 13.59 | 13.31 | 13.31 | 469,049 | -0.14(-1.01%) |
Mar 18, 2008 | 13.47 | 13.61 | 13.36 | 13.45 | 426,758 | +0.19(+1.41%) |
Mar 17, 2008 | 13.44 | 13.66 | 13.13 | 13.26 | 718,558 | -0.26(-1.90%) |
Mar 14, 2008 | 13.54 | 13.74 | 13.52 | 13.52 | 774,219 | -0.12(-0.89%) |
Mar 13, 2008 | 13.69 | 13.78 | 13.54 | 13.64 | 674,030 | -0.12(-0.90%) |
Mar 12, 2008 | 14.16 | 14.16 | 13.74 | 13.76 | 448,079 | -0.11(-0.76%) |
Mar 11, 2008 | 13.86 | 14.07 | 13.79 | 13.87 | 492,186 | -0.00(-0.02%) |
Mar 10, 2008 | 13.93 | 13.93 | 13.75 | 13.87 | 519,602 | +0.04(+0.31%) |
Mar 07, 2008 | 13.94 | 14.05 | 13.76 | 13.83 | 586,446 | -0.22(-1.56%) |
Mar 06, 2008 | 14.07 | 14.11 | 14.02 | 14.05 | 401,252 | -0.04(-0.27%) |
Mar 05, 2008 | 14.18 | 14.19 | 14.07 | 14.08 | 444,686 | -0.12(-0.84%) |
Mar 04, 2008 | 14.38 | 14.38 | 14.09 | 14.20 | 474,258 | -0.14(-0.96%) |