Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,289 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,524 | +0.11(+0.73%) |
May 28, 2008 | 15.27 | 15.27 | 14.75 | 14.95 | 175,269 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,468 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,956 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,576 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.34 | 211,281 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.05 | 15.43 | 15.65 | 253,786 | -0.06(-0.38%) |
May 16, 2008 | 15.98 | 15.99 | 15.39 | 15.71 | 319,935 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.04 | 15.54 | 15.88 | 188,246 | +0.04(+0.25%) |
May 14, 2008 | 15.30 | 15.97 | 15.29 | 15.84 | 516,335 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.29 | 234,458 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.28 | 14.76 | 15.01 | 448,474 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,103 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.90 | 14.06 | 333,277 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,046 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.55 | 14.03 | 14.45 | 296,375 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,932 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,897 | -0.34(-2.34%) |
May 01, 2008 | 13.78 | 14.37 | 13.78 | 14.30 | 446,038 | +0.49(+3.57%) |
Apr 30, 2008 | 14.18 | 14.27 | 13.61 | 13.81 | 259,308 | -0.32(-2.23%) |
Apr 29, 2008 | 14.20 | 14.62 | 13.91 | 14.12 | 338,421 | -0.06(-0.42%) |
Apr 28, 2008 | 14.76 | 14.76 | 14.12 | 14.18 | 507,816 | -0.54(-3.68%) |
Apr 25, 2008 | 14.24 | 14.88 | 13.81 | 14.72 | 1,859,911 | +0.49(+3.46%) |
Apr 24, 2008 | 13.59 | 15.22 | 13.39 | 14.23 | 1,934,969 | +0.95(+7.13%) |
Apr 23, 2008 | 13.37 | 13.51 | 13.15 | 13.28 | 783,080 | -0.23(-1.68%) |
Apr 22, 2008 | 13.87 | 14.04 | 13.40 | 13.51 | 708,039 | -0.40(-2.91%) |
Apr 21, 2008 | 13.48 | 14.01 | 13.48 | 13.91 | 472,737 | +0.34(+2.47%) |
Apr 18, 2008 | 13.81 | 14.02 | 13.23 | 13.58 | 660,942 | -0.05(-0.36%) |
Apr 17, 2008 | 13.88 | 13.99 | 13.43 | 13.63 | 287,388 | -0.27(-1.92%) |
Apr 16, 2008 | 13.51 | 14.37 | 13.22 | 13.89 | 671,038 | +0.49(+3.68%) |
Apr 15, 2008 | 13.12 | 13.46 | 12.98 | 13.40 | 665,217 | +0.35(+2.64%) |
Apr 14, 2008 | 12.92 | 13.18 | 12.73 | 13.06 | 500,372 | +0.15(+1.15%) |
Apr 11, 2008 | 13.41 | 13.53 | 12.85 | 12.91 | 371,095 | -0.68(-5.01%) |
Apr 10, 2008 | 13.23 | 13.68 | 13.08 | 13.59 | 420,995 | +0.33(+2.45%) |
Apr 09, 2008 | 13.47 | 13.71 | 13.20 | 13.26 | 329,142 | -0.22(-1.61%) |
Apr 08, 2008 | 13.46 | 13.58 | 13.13 | 13.48 | 383,373 | -0.12(-0.87%) |
Apr 07, 2008 | 13.77 | 13.85 | 13.53 | 13.60 | 321,551 | -0.10(-0.72%) |
Apr 04, 2008 | 13.87 | 13.88 | 13.56 | 13.70 | 709,983 | -0.27(-1.91%) |
Apr 03, 2008 | 13.75 | 14.30 | 13.75 | 13.96 | 710,156 | +0.10(+0.71%) |
Apr 02, 2008 | 13.54 | 13.92 | 13.39 | 13.86 | 653,086 | +0.37(+2.78%) |
Apr 01, 2008 | 13.37 | 13.76 | 13.32 | 13.49 | 761,896 | +0.41(+3.17%) |
Mar 31, 2008 | 12.85 | 13.28 | 12.65 | 13.08 | 392,839 | +0.26(+2.00%) |
Mar 28, 2008 | 13.13 | 13.59 | 12.78 | 12.82 | 712,677 | -0.03(-0.23%) |
Mar 27, 2008 | 13.39 | 13.39 | 12.82 | 12.85 | 634,243 | -0.55(-4.12%) |
Mar 26, 2008 | 13.33 | 13.56 | 12.74 | 13.40 | 760,837 | -0.02(-0.15%) |
Mar 25, 2008 | 13.65 | 13.99 | 13.30 | 13.42 | 670,053 | -0.20(-1.45%) |
Mar 24, 2008 | 13.00 | 13.89 | 12.89 | 13.62 | 447,872 | +0.70(+5.42%) |
Mar 21, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.34(+2.66%) |
Mar 19, 2008 | 13.12 | 13.33 | 12.58 | 12.58 | 750,055 | -0.43(-3.33%) |
Mar 18, 2008 | 13.41 | 13.80 | 12.82 | 13.02 | 896,004 | -0.09(-0.68%) |
Mar 17, 2008 | 13.00 | 13.43 | 12.91 | 13.11 | 445,558 | -0.14(-1.04%) |
Mar 14, 2008 | 13.61 | 13.63 | 12.99 | 13.24 | 583,312 | -0.22(-1.61%) |
Mar 13, 2008 | 13.07 | 13.70 | 12.87 | 13.46 | 784,365 | +0.27(+2.02%) |
Mar 12, 2008 | 13.01 | 13.38 | 12.56 | 13.19 | 759,266 | +0.19(+1.44%) |
Mar 11, 2008 | 12.56 | 13.19 | 12.46 | 13.01 | 672,877 | +0.74(+6.03%) |
Mar 10, 2008 | 12.57 | 12.64 | 12.23 | 12.27 | 272,955 | -0.24(-1.89%) |
Mar 07, 2008 | 12.08 | 12.77 | 11.98 | 12.50 | 805,188 | +0.32(+2.59%) |
Mar 06, 2008 | 12.74 | 13.01 | 12.13 | 12.19 | 393,128 | -0.65(-5.07%) |
Mar 05, 2008 | 12.81 | 12.98 | 12.53 | 12.84 | 313,712 | +0.08(+0.62%) |
Mar 04, 2008 | 12.23 | 12.84 | 12.20 | 12.76 | 310,443 | +0.36(+2.86%) |