Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.14 | 16.10 | 15.75 | 15.95 | 221,576 | -0.19(-1.18%) |
May 29, 2008 | 16.14 | 16.40 | 16.10 | 16.14 | 156,534 | -0.46(-2.77%) |
May 28, 2008 | 16.60 | 16.65 | 16.20 | 16.60 | 243,518 | +0.30(+1.84%) |
May 27, 2008 | 16.95 | 16.35 | 16.10 | 16.30 | 91,639 | -0.65(-3.83%) |
May 26, 2008 | 16.95 | 16.95 | 16.70 | 16.95 | 221,408 | +0.00(+0.00%) |
May 23, 2008 | 16.95 | 16.95 | 16.70 | 16.95 | 221,408 | -0.05(-0.29%) |
May 22, 2008 | 17.00 | 17.20 | 16.89 | 17.00 | 37,293 | +0.52(+3.16%) |
May 21, 2008 | 16.48 | 16.78 | 16.45 | 16.48 | 75,148 | +0.03(+0.18%) |
May 20, 2008 | 16.45 | 16.65 | 16.25 | 16.45 | 33,010 | -0.40(-2.37%) |
May 19, 2008 | 16.70 | 17.05 | 16.85 | 16.85 | 82,063 | +0.15(+0.90%) |
May 16, 2008 | 16.70 | 16.75 | 16.50 | 16.70 | 288,020 | +0.00(+0.00%) |
May 15, 2008 | 16.70 | 16.95 | 16.50 | 16.70 | 313,909 | +0.80(+5.03%) |
May 14, 2008 | 15.45 | 16.05 | 15.85 | 15.90 | 253,823 | +0.45(+2.91%) |
May 13, 2008 | 15.45 | 15.50 | 15.35 | 15.45 | 170,941 | +0.40(+2.66%) |
May 12, 2008 | 15.05 | 15.15 | 14.75 | 15.05 | 85,758 | +0.15(+1.01%) |
May 09, 2008 | 15.20 | 15.00 | 14.65 | 14.90 | 170,636 | -0.30(-1.97%) |
May 08, 2008 | 15.20 | 15.35 | 14.99 | 15.20 | 785,240 | -0.35(-2.25%) |
May 07, 2008 | 15.55 | 15.90 | 15.10 | 15.55 | 530,800 | -0.75(-4.60%) |
May 06, 2008 | 16.30 | 16.50 | 15.85 | 16.30 | 580,793 | +0.45(+2.84%) |
May 05, 2008 | 15.85 | 15.95 | 15.70 | 15.85 | 177,435 | +0.09(+0.57%) |
May 02, 2008 | 14.80 | 15.80 | 15.35 | 15.76 | 52,298 | +0.96(+6.49%) |
May 01, 2008 | 14.80 | 14.95 | 14.55 | 14.80 | 179,823 | -0.10(-0.67%) |
Apr 30, 2008 | 14.90 | 15.05 | 14.73 | 14.90 | 430,657 | +0.10(+0.68%) |
Apr 29, 2008 | 14.80 | 15.20 | 14.80 | 14.80 | 60,298 | -0.70(-4.52%) |
Apr 28, 2008 | 15.50 | 15.75 | 15.45 | 15.50 | 95,148 | -0.05(-0.32%) |
Apr 25, 2008 | 15.35 | 15.65 | 15.35 | 15.55 | 48,951 | +0.20(+1.30%) |
Apr 24, 2008 | 15.35 | 15.50 | 15.25 | 15.35 | 205,080 | -0.10(-0.65%) |
Apr 23, 2008 | 15.45 | 15.60 | 15.00 | 15.45 | 168,063 | +0.70(+4.75%) |
Apr 22, 2008 | 14.75 | 14.95 | 14.70 | 14.75 | 96,330 | +0.20(+1.37%) |
Apr 21, 2008 | 14.55 | 14.70 | 14.50 | 14.55 | 135,714 | +0.15(+1.04%) |
Apr 18, 2008 | 14.40 | 14.50 | 14.10 | 14.40 | 259,426 | -0.20(-1.37%) |
Apr 17, 2008 | 14.60 | 14.75 | 14.45 | 14.60 | 110,234 | -0.29(-1.95%) |
Apr 16, 2008 | 14.89 | 14.90 | 14.60 | 14.89 | 200,098 | +0.49(+3.40%) |
Apr 15, 2008 | 14.40 | 14.60 | 14.40 | 14.40 | 88,429 | +0.15(+1.05%) |
Apr 14, 2008 | 14.45 | 14.35 | 14.05 | 14.25 | 77,864 | -0.20(-1.38%) |
Apr 11, 2008 | 14.70 | 14.70 | 14.30 | 14.45 | 22,376 | -0.25(-1.70%) |
Apr 10, 2008 | 14.70 | 14.90 | 14.35 | 14.70 | 16,599 | +0.00(+0.00%) |
Apr 09, 2008 | 14.70 | 14.89 | 14.55 | 14.70 | 58,763 | +0.40(+2.80%) |
Apr 08, 2008 | 14.90 | 14.60 | 14.30 | 14.30 | 34,429 | -0.60(-4.03%) |
Apr 07, 2008 | 14.90 | 15.05 | 14.70 | 14.90 | 123,464 | +0.30(+2.05%) |
Apr 04, 2008 | 14.60 | 14.77 | 14.55 | 14.60 | 55,880 | +0.35(+2.46%) |
Apr 03, 2008 | 14.25 | 14.53 | 14.05 | 14.25 | 783,404 | -0.05(-0.35%) |
Apr 02, 2008 | 14.40 | 14.50 | 14.25 | 14.30 | 210,553 | -0.10(-0.69%) |
Apr 01, 2008 | 14.60 | 14.45 | 14.20 | 14.40 | 247,046 | -0.20(-1.37%) |
Mar 31, 2008 | 14.60 | 14.65 | 14.40 | 14.60 | 183,840 | +0.70(+5.04%) |
Mar 28, 2008 | 13.85 | 14.25 | 13.90 | 13.90 | 269,627 | +0.05(+0.36%) |
Mar 27, 2008 | 13.60 | 14.19 | 13.85 | 13.85 | 67,099 | +0.25(+1.84%) |
Mar 26, 2008 | 12.90 | 13.75 | 13.40 | 13.60 | 79,639 | +0.30(+2.26%) |
Mar 25, 2008 | 2.900 | 13.30 | 13.30 | 13.30 | 287,322 | +0.00(+0.00%) |
Mar 24, 2008 | 13.05 | 13.40 | 12.80 | 13.30 | 103,732 | +0.25(+1.92%) |
Mar 21, 2008 | 13.05 | 13.08 | 12.15 | 13.05 | 101,402 | +0.00(+0.00%) |
Mar 20, 2008 | 13.05 | 13.08 | 12.15 | 13.05 | 101,402 | -0.03(-0.23%) |
Mar 19, 2008 | 13.08 | 13.60 | 13.08 | 13.08 | 60,940 | -0.52(-3.82%) |
Mar 18, 2008 | 13.50 | 13.75 | 13.40 | 13.60 | 100,853 | +0.10(+0.74%) |
Mar 17, 2008 | 13.50 | 13.75 | 13.17 | 13.50 | 76,409 | -0.60(-4.26%) |
Mar 14, 2008 | 14.25 | 14.40 | 13.90 | 14.10 | 52,046 | -0.15(-1.05%) |
Mar 13, 2008 | 13.90 | 14.25 | 13.80 | 14.25 | 121,678 | +0.35(+2.52%) |
Mar 12, 2008 | 13.90 | 14.15 | 13.75 | 13.90 | 66,910 | +0.15(+1.09%) |
Mar 11, 2008 | 13.75 | 13.90 | 13.50 | 13.75 | 107,789 | +0.60(+4.56%) |
Mar 10, 2008 | 13.15 | 13.85 | 13.10 | 13.15 | 50,497 | -0.85(-6.07%) |
Mar 07, 2008 | 14.00 | 14.40 | 13.90 | 14.00 | 60,817 | -0.55(-3.78%) |
Mar 06, 2008 | 14.30 | 14.80 | 14.43 | 14.55 | 65,533 | +0.25(+1.75%) |
Mar 05, 2008 | 14.15 | 14.35 | 14.05 | 14.30 | 337,752 | +0.15(+1.06%) |
Mar 04, 2008 | 14.15 | 14.50 | 13.95 | 14.15 | 84,803 | -0.15(-1.05%) |