Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.03 | 13.03 | 12.85 | 12.89 | 271,320 | -0.05(-0.41%) |
May 29, 2008 | 12.76 | 13.08 | 12.72 | 12.94 | 262,310 | +0.20(+1.55%) |
May 28, 2008 | 12.94 | 12.98 | 12.71 | 12.74 | 302,282 | -0.18(-1.40%) |
May 27, 2008 | 12.78 | 12.94 | 12.67 | 12.93 | 299,466 | +0.19(+1.47%) |
May 26, 2008 | 12.92 | 12.96 | 12.67 | 12.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.92 | 12.96 | 12.67 | 12.74 | 191,042 | -0.25(-1.96%) |
May 22, 2008 | 13.03 | 13.07 | 12.94 | 12.99 | 246,481 | -0.01(-0.08%) |
May 21, 2008 | 12.85 | 13.14 | 12.85 | 13.00 | 323,813 | +0.23(+1.83%) |
May 20, 2008 | 12.73 | 12.95 | 12.69 | 12.77 | 152,170 | +0.00(+0.03%) |
May 19, 2008 | 12.79 | 12.96 | 12.72 | 12.77 | 273,774 | +0.05(+0.36%) |
May 16, 2008 | 12.87 | 12.92 | 12.63 | 12.72 | 283,697 | -0.05(-0.41%) |
May 15, 2008 | 13.06 | 13.08 | 12.67 | 12.77 | 281,229 | -0.33(-2.54%) |
May 14, 2008 | 13.01 | 13.38 | 13.01 | 13.11 | 402,996 | +0.10(+0.73%) |
May 13, 2008 | 13.36 | 13.36 | 12.94 | 13.01 | 504,500 | -0.30(-2.26%) |
May 12, 2008 | 13.09 | 13.31 | 13.07 | 13.31 | 469,939 | +0.28(+2.12%) |
May 09, 2008 | 12.48 | 13.12 | 12.48 | 13.03 | 277,175 | +0.50(+3.95%) |
May 08, 2008 | 12.69 | 12.73 | 12.40 | 12.54 | 397,650 | -0.07(-0.53%) |
May 07, 2008 | 13.04 | 13.04 | 12.53 | 12.61 | 415,600 | -0.33(-2.54%) |
May 06, 2008 | 12.96 | 13.02 | 12.63 | 12.94 | 495,035 | -0.11(-0.87%) |
May 05, 2008 | 13.01 | 13.19 | 12.91 | 13.05 | 405,951 | +0.04(+0.27%) |
May 02, 2008 | 13.39 | 13.40 | 12.97 | 13.01 | 590,963 | -0.23(-1.76%) |
May 01, 2008 | 13.69 | 13.69 | 13.09 | 13.25 | 679,999 | -0.44(-3.23%) |
Apr 30, 2008 | 13.62 | 13.87 | 13.56 | 13.69 | 449,086 | +0.18(+1.36%) |
Apr 29, 2008 | 13.75 | 13.80 | 13.42 | 13.51 | 513,473 | -0.23(-1.67%) |
Apr 28, 2008 | 13.65 | 13.82 | 13.64 | 13.73 | 299,378 | +0.12(+0.91%) |
Apr 25, 2008 | 14.05 | 14.07 | 13.51 | 13.61 | 267,277 | -0.35(-2.53%) |
Apr 24, 2008 | 14.01 | 14.03 | 13.72 | 13.96 | 350,034 | +0.07(+0.53%) |
Apr 23, 2008 | 13.98 | 14.02 | 13.75 | 13.89 | 484,142 | -0.02(-0.15%) |
Apr 22, 2008 | 14.21 | 14.25 | 13.73 | 13.91 | 485,425 | -0.39(-2.72%) |
Apr 21, 2008 | 14.34 | 14.47 | 14.25 | 14.30 | 459,134 | -0.13(-0.93%) |
Apr 18, 2008 | 14.56 | 14.58 | 14.35 | 14.44 | 386,481 | +0.12(+0.82%) |
Apr 17, 2008 | 14.48 | 14.58 | 14.28 | 14.32 | 389,944 | -0.20(-1.36%) |
Apr 16, 2008 | 14.36 | 14.52 | 14.31 | 14.52 | 591,469 | +0.17(+1.16%) |
Apr 15, 2008 | 14.22 | 14.43 | 14.22 | 14.35 | 549,419 | +0.20(+1.42%) |
Apr 14, 2008 | 14.04 | 14.41 | 13.93 | 14.15 | 423,942 | +0.03(+0.23%) |
Apr 11, 2008 | 14.15 | 14.36 | 14.04 | 14.12 | 307,464 | -0.14(-0.97%) |
Apr 10, 2008 | 14.19 | 14.34 | 14.05 | 14.26 | 346,034 | +0.09(+0.62%) |
Apr 09, 2008 | 14.18 | 14.36 | 14.07 | 14.17 | 404,198 | +0.06(+0.45%) |
Apr 08, 2008 | 14.03 | 14.16 | 13.95 | 14.10 | 286,948 | +0.02(+0.18%) |
Apr 07, 2008 | 14.15 | 14.24 | 13.93 | 14.08 | 209,237 | +0.06(+0.40%) |
Apr 04, 2008 | 13.96 | 14.17 | 13.85 | 14.02 | 337,128 | +0.01(+0.05%) |
Apr 03, 2008 | 13.80 | 14.09 | 13.80 | 14.01 | 454,984 | +0.07(+0.48%) |
Apr 02, 2008 | 13.98 | 14.10 | 13.81 | 13.95 | 584,362 | +0.03(+0.23%) |
Apr 01, 2008 | 13.53 | 13.93 | 13.53 | 13.92 | 341,510 | +0.42(+3.12%) |
Mar 31, 2008 | 13.11 | 13.74 | 13.02 | 13.49 | 474,100 | +0.41(+3.14%) |
Mar 28, 2008 | 13.45 | 13.46 | 12.91 | 13.08 | 1,168,733 | -0.40(-2.94%) |
Mar 27, 2008 | 14.11 | 14.16 | 13.29 | 13.48 | 628,487 | -0.58(-4.13%) |
Mar 26, 2008 | 13.72 | 14.13 | 13.66 | 14.06 | 381,938 | +0.31(+2.26%) |
Mar 25, 2008 | 14.19 | 14.19 | 13.73 | 13.75 | 518,468 | -0.30(-2.14%) |
Mar 24, 2008 | 14.30 | 14.33 | 13.95 | 14.05 | 494,229 | -0.22(-1.56%) |
Mar 21, 2008 | 14.04 | 14.40 | 13.95 | 14.27 | 1,048,845 | +0.00(+0.00%) |
Mar 20, 2008 | 14.04 | 14.40 | 13.95 | 14.27 | 1,048,845 | +0.44(+3.14%) |
Mar 19, 2008 | 14.47 | 14.50 | 13.84 | 13.84 | 551,474 | -0.55(-3.83%) |
Mar 18, 2008 | 13.97 | 14.47 | 13.82 | 14.39 | 526,118 | +0.51(+3.64%) |
Mar 17, 2008 | 13.51 | 14.07 | 13.42 | 13.88 | 562,305 | +0.09(+0.64%) |
Mar 14, 2008 | 14.22 | 14.22 | 13.63 | 13.80 | 547,027 | -0.35(-2.50%) |
Mar 13, 2008 | 13.92 | 14.23 | 13.61 | 14.15 | 803,986 | +0.12(+0.88%) |
Mar 12, 2008 | 13.97 | 14.24 | 13.76 | 14.03 | 650,510 | +0.05(+0.33%) |
Mar 11, 2008 | 13.81 | 13.98 | 13.40 | 13.98 | 562,684 | +0.58(+4.33%) |
Mar 10, 2008 | 13.67 | 13.68 | 13.34 | 13.40 | 254,213 | -0.21(-1.53%) |
Mar 07, 2008 | 13.23 | 13.96 | 13.18 | 13.61 | 988,204 | +0.28(+2.07%) |
Mar 06, 2008 | 13.43 | 13.52 | 13.15 | 13.33 | 650,951 | -0.17(-1.28%) |
Mar 05, 2008 | 13.35 | 13.54 | 13.26 | 13.51 | 556,368 | +0.21(+1.54%) |
Mar 04, 2008 | 13.30 | 13.80 | 13.22 | 13.30 | 1,041,794 | -0.09(-0.69%) |