Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.69 | 14.19 | 13.65 | 14.02 | 305,045 | +0.31(+2.26%) |
May 29, 2008 | 13.72 | 13.96 | 13.67 | 13.71 | 124,636 | -0.03(-0.22%) |
May 28, 2008 | 13.78 | 13.83 | 13.50 | 13.74 | 84,980 | -0.04(-0.29%) |
May 27, 2008 | 13.75 | 14.00 | 13.61 | 13.78 | 107,874 | +0.04(+0.29%) |
May 26, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.00(+0.00%) |
May 23, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.48(+3.62%) |
May 22, 2008 | 12.57 | 13.35 | 12.57 | 13.26 | 221,598 | +0.69(+5.49%) |
May 21, 2008 | 13.15 | 13.18 | 12.54 | 12.57 | 142,994 | -0.43(-3.31%) |
May 20, 2008 | 13.03 | 13.17 | 12.76 | 13.00 | 122,450 | -0.03(-0.23%) |
May 19, 2008 | 13.52 | 13.52 | 13.00 | 13.03 | 131,027 | -0.47(-3.48%) |
May 16, 2008 | 13.85 | 14.00 | 13.49 | 13.50 | 162,767 | -0.19(-1.39%) |
May 15, 2008 | 13.42 | 13.77 | 13.42 | 13.69 | 183,108 | +0.32(+2.39%) |
May 14, 2008 | 13.20 | 13.85 | 13.20 | 13.37 | 214,232 | +0.17(+1.29%) |
May 13, 2008 | 12.61 | 13.24 | 12.61 | 13.20 | 220,407 | +0.63(+5.01%) |
May 12, 2008 | 12.79 | 12.83 | 12.48 | 12.57 | 291,470 | -0.13(-1.02%) |
May 09, 2008 | 12.70 | 12.75 | 12.54 | 12.70 | 302,564 | +0.01(+0.08%) |
May 08, 2008 | 13.08 | 13.16 | 12.62 | 12.69 | 401,115 | -0.19(-1.48%) |
May 07, 2008 | 13.29 | 13.56 | 12.86 | 12.88 | 235,200 | -0.41(-3.09%) |
May 06, 2008 | 13.46 | 13.47 | 13.17 | 13.29 | 271,606 | -0.22(-1.63%) |
May 05, 2008 | 13.81 | 13.81 | 13.32 | 13.51 | 218,190 | -0.06(-0.44%) |
May 02, 2008 | 14.36 | 14.41 | 13.55 | 13.57 | 781,508 | -0.74(-5.17%) |
May 01, 2008 | 14.95 | 15.10 | 13.19 | 14.31 | 1,428,627 | -1.73(-10.79%) |
Apr 30, 2008 | 16.47 | 16.47 | 15.86 | 16.04 | 314,905 | -0.16(-0.99%) |
Apr 29, 2008 | 16.18 | 16.60 | 15.90 | 16.20 | 217,350 | +0.04(+0.25%) |
Apr 28, 2008 | 16.63 | 16.74 | 16.13 | 16.16 | 245,223 | -0.49(-2.94%) |
Apr 25, 2008 | 16.79 | 16.94 | 16.51 | 16.65 | 108,364 | -0.10(-0.60%) |
Apr 24, 2008 | 16.87 | 16.88 | 16.63 | 16.75 | 118,060 | -0.05(-0.30%) |
Apr 23, 2008 | 17.16 | 17.20 | 16.76 | 16.80 | 179,949 | +0.02(+0.12%) |
Apr 22, 2008 | 17.38 | 17.49 | 16.61 | 16.78 | 187,573 | -0.65(-3.73%) |
Apr 21, 2008 | 17.50 | 17.78 | 17.33 | 17.43 | 131,263 | +0.14(+0.81%) |
Apr 18, 2008 | 17.75 | 17.80 | 17.20 | 17.29 | 125,956 | -0.10(-0.58%) |
Apr 17, 2008 | 17.16 | 17.62 | 17.00 | 17.39 | 323,591 | +0.25(+1.46%) |
Apr 16, 2008 | 17.23 | 17.38 | 17.01 | 17.14 | 165,016 | +0.04(+0.23%) |
Apr 15, 2008 | 17.42 | 17.47 | 16.98 | 17.10 | 161,042 | -0.24(-1.38%) |
Apr 14, 2008 | 17.50 | 17.62 | 17.25 | 17.34 | 276,173 | -0.13(-0.74%) |
Apr 11, 2008 | 17.98 | 17.98 | 17.26 | 17.47 | 133,460 | -0.36(-2.02%) |
Apr 10, 2008 | 17.59 | 18.15 | 17.59 | 17.83 | 225,131 | +0.25(+1.42%) |
Apr 09, 2008 | 17.90 | 18.07 | 17.50 | 17.58 | 119,253 | -0.36(-2.01%) |
Apr 08, 2008 | 17.79 | 17.94 | 17.58 | 17.94 | 67,996 | +0.02(+0.11%) |
Apr 07, 2008 | 18.17 | 18.27 | 17.51 | 17.92 | 129,267 | -0.30(-1.65%) |
Apr 04, 2008 | 18.43 | 18.50 | 18.19 | 18.22 | 107,673 | +0.32(+1.79%) |
Apr 03, 2008 | 18.21 | 18.37 | 17.77 | 17.90 | 103,925 | -0.17(-0.94%) |
Apr 02, 2008 | 18.20 | 18.63 | 18.00 | 18.07 | 169,146 | -0.13(-0.71%) |
Apr 01, 2008 | 17.93 | 18.61 | 17.54 | 18.20 | 289,567 | +1.09(+6.37%) |
Mar 31, 2008 | 17.50 | 17.76 | 17.06 | 17.11 | 139,880 | -0.02(-0.12%) |
Mar 28, 2008 | 18.32 | 18.32 | 17.13 | 17.13 | 253,175 | -0.89(-4.94%) |
Mar 27, 2008 | 18.18 | 18.35 | 17.95 | 18.02 | 207,635 | -0.09(-0.50%) |
Mar 26, 2008 | 18.15 | 18.31 | 18.01 | 18.11 | 160,372 | -0.06(-0.33%) |
Mar 25, 2008 | 18.82 | 19.24 | 18.16 | 18.17 | 225,735 | -0.73(-3.86%) |
Mar 24, 2008 | 19.20 | 19.70 | 18.55 | 18.90 | 301,896 | +0.10(+0.53%) |
Mar 21, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | +0.00(+0.00%) |
Mar 20, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | -0.38(-1.98%) |
Mar 19, 2008 | 19.17 | 19.85 | 19.07 | 19.18 | 474,511 | -0.01(-0.05%) |
Mar 18, 2008 | 18.29 | 19.25 | 18.29 | 19.19 | 161,315 | +1.09(+6.02%) |
Mar 17, 2008 | 18.00 | 18.36 | 17.87 | 18.10 | 233,745 | -0.34(-1.84%) |
Mar 14, 2008 | 19.07 | 19.10 | 18.40 | 18.44 | 277,692 | -0.53(-2.79%) |
Mar 13, 2008 | 18.76 | 19.00 | 18.00 | 18.97 | 422,595 | +0.03(+0.16%) |
Mar 12, 2008 | 19.25 | 19.25 | 18.82 | 18.94 | 224,552 | -0.23(-1.20%) |
Mar 11, 2008 | 19.20 | 19.24 | 18.51 | 19.17 | 331,645 | +0.14(+0.74%) |
Mar 10, 2008 | 19.04 | 19.30 | 18.51 | 19.03 | 211,299 | -0.02(-0.10%) |
Mar 07, 2008 | 18.56 | 19.19 | 18.56 | 19.05 | 323,872 | +0.10(+0.53%) |
Mar 06, 2008 | 19.10 | 19.28 | 18.95 | 18.95 | 271,513 | -0.18(-0.94%) |
Mar 05, 2008 | 19.04 | 19.32 | 18.95 | 19.13 | 466,793 | +0.11(+0.58%) |
Mar 04, 2008 | 18.80 | 19.15 | 18.80 | 19.02 | 293,125 | +0.12(+0.63%) |