Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.29 | 14.44 | 13.91 | 13.95 | 53,449 | -0.35(-2.45%) |
May 29, 2008 | 14.02 | 14.65 | 14.02 | 14.30 | 65,238 | +0.28(+2.00%) |
May 28, 2008 | 13.85 | 14.30 | 13.85 | 14.02 | 106,255 | +0.19(+1.36%) |
May 27, 2008 | 13.68 | 14.00 | 13.53 | 13.83 | 111,176 | +0.12(+0.87%) |
May 26, 2008 | 13.69 | 13.93 | 13.48 | 13.71 | 51,011 | +0.00(+0.00%) |
May 23, 2008 | 13.69 | 13.93 | 13.48 | 13.71 | 51,011 | -0.08(-0.56%) |
May 22, 2008 | 13.66 | 13.92 | 13.63 | 13.79 | 62,918 | +0.13(+0.97%) |
May 21, 2008 | 13.66 | 13.88 | 13.58 | 13.65 | 86,691 | +0.00(+0.00%) |
May 20, 2008 | 13.56 | 13.82 | 13.33 | 13.65 | 101,050 | +0.04(+0.31%) |
May 19, 2008 | 13.63 | 13.82 | 13.46 | 13.61 | 78,068 | -0.06(-0.41%) |
May 16, 2008 | 13.90 | 13.90 | 13.59 | 13.67 | 58,315 | -0.20(-1.46%) |
May 15, 2008 | 13.46 | 13.96 | 13.11 | 13.87 | 85,719 | +0.34(+2.53%) |
May 14, 2008 | 13.68 | 14.02 | 13.30 | 13.53 | 115,174 | -0.15(-1.07%) |
May 13, 2008 | 13.73 | 13.96 | 13.30 | 13.67 | 78,834 | -0.06(-0.41%) |
May 12, 2008 | 13.37 | 14.00 | 13.14 | 13.73 | 77,582 | +0.41(+3.04%) |
May 09, 2008 | 13.15 | 13.49 | 13.03 | 13.33 | 81,581 | +0.04(+0.32%) |
May 08, 2008 | 13.11 | 13.44 | 13.04 | 13.28 | 86,776 | +0.17(+1.33%) |
May 07, 2008 | 13.58 | 13.62 | 13.09 | 13.11 | 67,495 | -0.54(-3.94%) |
May 06, 2008 | 13.49 | 13.70 | 13.37 | 13.65 | 65,887 | +0.09(+0.67%) |
May 05, 2008 | 13.41 | 13.81 | 13.30 | 13.56 | 93,365 | +0.08(+0.57%) |
May 02, 2008 | 13.87 | 14.16 | 13.44 | 13.48 | 132,720 | -0.31(-2.23%) |
May 01, 2008 | 13.28 | 14.21 | 13.28 | 13.79 | 102,873 | +0.49(+3.68%) |
Apr 30, 2008 | 13.27 | 13.79 | 13.26 | 13.30 | 113,276 | +0.01(+0.11%) |
Apr 29, 2008 | 14.16 | 14.16 | 13.23 | 13.28 | 91,598 | -0.94(-6.59%) |
Apr 28, 2008 | 13.58 | 14.25 | 13.51 | 14.22 | 137,569 | +0.49(+3.56%) |
Apr 25, 2008 | 12.30 | 13.97 | 12.23 | 13.73 | 225,179 | +0.03(+0.20%) |
Apr 24, 2008 | 13.65 | 13.79 | 13.38 | 13.70 | 66,472 | +0.16(+1.19%) |
Apr 23, 2008 | 13.41 | 13.63 | 13.28 | 13.54 | 55,318 | +0.18(+1.36%) |
Apr 22, 2008 | 14.02 | 14.17 | 13.14 | 13.36 | 96,194 | -0.71(-5.07%) |
Apr 21, 2008 | 14.22 | 14.37 | 14.02 | 14.07 | 56,305 | -0.22(-1.56%) |
Apr 18, 2008 | 14.51 | 14.51 | 14.05 | 14.30 | 61,801 | +0.08(+0.59%) |
Apr 17, 2008 | 14.00 | 14.33 | 14.00 | 14.21 | 43,557 | +0.14(+0.99%) |
Apr 16, 2008 | 13.51 | 14.34 | 13.51 | 14.07 | 109,675 | +0.66(+4.95%) |
Apr 15, 2008 | 13.96 | 13.98 | 13.35 | 13.41 | 240,282 | -0.49(-3.52%) |
Apr 14, 2008 | 13.98 | 14.05 | 13.90 | 13.90 | 89,630 | -0.10(-0.75%) |
Apr 11, 2008 | 14.03 | 14.11 | 13.99 | 14.00 | 88,178 | -0.11(-0.79%) |
Apr 10, 2008 | 14.09 | 14.17 | 14.05 | 14.12 | 56,461 | +0.04(+0.30%) |
Apr 09, 2008 | 14.37 | 14.38 | 14.05 | 14.07 | 56,332 | -0.32(-2.23%) |
Apr 08, 2008 | 14.44 | 14.54 | 14.12 | 14.39 | 70,730 | -0.14(-0.96%) |
Apr 07, 2008 | 15.24 | 15.38 | 14.51 | 14.53 | 124,885 | -0.20(-1.38%) |
Apr 04, 2008 | 14.32 | 15.30 | 14.32 | 14.74 | 111,326 | +0.40(+2.78%) |
Apr 03, 2008 | 14.40 | 14.53 | 14.20 | 14.34 | 92,505 | -0.22(-1.54%) |
Apr 02, 2008 | 14.79 | 14.79 | 14.44 | 14.56 | 192,812 | -0.10(-0.67%) |
Apr 01, 2008 | 14.84 | 14.95 | 14.36 | 14.66 | 131,998 | +0.05(+0.33%) |
Mar 31, 2008 | 14.33 | 14.84 | 14.27 | 14.61 | 132,293 | +0.34(+2.40%) |
Mar 28, 2008 | 14.50 | 14.52 | 14.15 | 14.27 | 369,783 | -0.02(-0.15%) |
Mar 27, 2008 | 14.54 | 14.79 | 14.09 | 14.29 | 196,784 | -0.27(-1.83%) |
Mar 26, 2008 | 14.37 | 14.69 | 14.26 | 14.56 | 92,242 | +0.08(+0.58%) |
Mar 25, 2008 | 14.95 | 15.03 | 14.21 | 14.47 | 133,242 | -0.45(-3.00%) |
Mar 24, 2008 | 14.87 | 15.10 | 14.53 | 14.92 | 62,757 | +0.14(+0.95%) |
Mar 21, 2008 | 14.84 | 14.90 | 14.05 | 14.78 | 219,474 | +0.00(+0.00%) |
Mar 20, 2008 | 14.84 | 14.90 | 14.05 | 14.78 | 219,474 | +0.10(+0.71%) |
Mar 19, 2008 | 14.63 | 14.87 | 14.37 | 14.67 | 58,632 | +0.20(+1.35%) |
Mar 18, 2008 | 14.25 | 14.58 | 13.90 | 14.48 | 153,016 | +0.56(+4.02%) |
Mar 17, 2008 | 13.97 | 14.19 | 13.73 | 13.92 | 55,035 | -0.18(-1.29%) |
Mar 14, 2008 | 14.44 | 14.44 | 14.00 | 14.10 | 42,456 | -0.22(-1.56%) |
Mar 13, 2008 | 13.99 | 14.43 | 13.98 | 14.32 | 44,384 | +0.24(+1.74%) |
Mar 12, 2008 | 14.75 | 14.75 | 14.03 | 14.08 | 61,127 | -0.67(-4.55%) |
Mar 11, 2008 | 14.51 | 15.01 | 14.24 | 14.75 | 67,971 | +0.48(+3.38%) |
Mar 10, 2008 | 14.68 | 15.05 | 14.23 | 14.27 | 90,827 | -0.39(-2.67%) |
Mar 07, 2008 | 14.62 | 14.92 | 14.43 | 14.66 | 50,905 | +0.02(+0.14%) |
Mar 06, 2008 | 15.12 | 15.13 | 14.64 | 14.64 | 48,016 | -0.59(-3.90%) |
Mar 05, 2008 | 15.44 | 15.51 | 14.85 | 15.23 | 119,506 | -0.10(-0.68%) |
Mar 04, 2008 | 14.83 | 15.48 | 14.77 | 15.34 | 61,386 | +0.38(+2.57%) |