Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.39 | 14.44 | 14.25 | 14.38 | 635,056 | +0.02(+0.14%) |
May 29, 2008 | 13.99 | 14.46 | 13.95 | 14.37 | 639,764 | +0.33(+2.35%) |
May 28, 2008 | 13.83 | 14.20 | 13.78 | 14.04 | 889,008 | +0.19(+1.37%) |
May 27, 2008 | 13.38 | 13.89 | 13.09 | 13.85 | 681,770 | +0.50(+3.75%) |
May 26, 2008 | 13.34 | 13.41 | 13.27 | 13.35 | 585,092 | +0.00(+0.00%) |
May 23, 2008 | 13.34 | 13.41 | 13.27 | 13.35 | 585,092 | -0.05(-0.37%) |
May 22, 2008 | 13.36 | 13.49 | 13.14 | 13.39 | 693,728 | +0.06(+0.49%) |
May 21, 2008 | 13.24 | 13.55 | 13.21 | 13.33 | 551,204 | +0.07(+0.53%) |
May 20, 2008 | 13.31 | 13.40 | 13.16 | 13.26 | 535,798 | -0.11(-0.79%) |
May 19, 2008 | 13.22 | 13.43 | 13.07 | 13.37 | 653,270 | +0.10(+0.72%) |
May 16, 2008 | 13.45 | 13.45 | 13.05 | 13.27 | 602,444 | -0.12(-0.86%) |
May 15, 2008 | 13.12 | 13.40 | 13.02 | 13.38 | 542,198 | +0.23(+1.79%) |
May 14, 2008 | 13.06 | 13.38 | 13.06 | 13.15 | 862,674 | +0.10(+0.73%) |
May 13, 2008 | 13.14 | 13.29 | 12.97 | 13.05 | 762,322 | -0.12(-0.95%) |
May 12, 2008 | 13.16 | 13.24 | 13.02 | 13.18 | 564,906 | +0.05(+0.42%) |
May 09, 2008 | 12.99 | 13.22 | 12.95 | 13.12 | 1,173,468 | +0.09(+0.65%) |
May 08, 2008 | 13.14 | 13.35 | 12.98 | 13.04 | 988,296 | -0.12(-0.87%) |
May 07, 2008 | 12.82 | 13.31 | 12.75 | 13.15 | 1,471,706 | +0.39(+3.10%) |
May 06, 2008 | 12.62 | 12.90 | 12.56 | 12.76 | 1,370,408 | +0.00(+0.04%) |
May 05, 2008 | 12.68 | 13.44 | 12.60 | 12.76 | 2,933,376 | +0.45(+3.61%) |
May 02, 2008 | 12.80 | 12.80 | 12.24 | 12.31 | 1,152,198 | -0.26(-2.11%) |
May 01, 2008 | 12.36 | 12.70 | 12.36 | 12.57 | 1,115,366 | +0.23(+1.90%) |
Apr 30, 2008 | 12.43 | 12.71 | 12.31 | 12.34 | 909,724 | -0.05(-0.44%) |
Apr 29, 2008 | 12.51 | 12.51 | 12.31 | 12.39 | 1,168,004 | -0.12(-0.92%) |
Apr 28, 2008 | 12.62 | 12.75 | 12.48 | 12.51 | 826,748 | -0.11(-0.87%) |
Apr 25, 2008 | 12.71 | 12.84 | 12.54 | 12.62 | 761,998 | -0.06(-0.47%) |
Apr 24, 2008 | 12.85 | 12.96 | 12.46 | 12.68 | 1,845,272 | -0.19(-1.44%) |
Apr 23, 2008 | 13.06 | 13.06 | 12.78 | 12.87 | 483,112 | -0.14(-1.08%) |
Apr 22, 2008 | 12.98 | 13.03 | 12.80 | 13.01 | 585,484 | -0.06(-0.50%) |
Apr 21, 2008 | 13.21 | 13.24 | 12.88 | 13.07 | 1,176,058 | -0.22(-1.66%) |
Apr 18, 2008 | 13.62 | 13.78 | 13.14 | 13.29 | 1,532,516 | -0.34(-2.46%) |
Apr 17, 2008 | 13.81 | 13.85 | 13.59 | 13.62 | 376,028 | -0.22(-1.62%) |
Apr 16, 2008 | 13.84 | 14.00 | 13.64 | 13.85 | 925,808 | +0.17(+1.24%) |
Apr 15, 2008 | 13.43 | 13.72 | 13.29 | 13.68 | 408,220 | +0.31(+2.36%) |
Apr 14, 2008 | 13.16 | 13.74 | 13.08 | 13.37 | 639,326 | +0.15(+1.17%) |
Apr 11, 2008 | 13.24 | 13.56 | 13.18 | 13.21 | 879,364 | -0.52(-3.82%) |
Apr 10, 2008 | 13.49 | 13.98 | 13.25 | 13.73 | 1,665,450 | -0.62(-4.35%) |
Apr 09, 2008 | 14.82 | 14.87 | 14.31 | 14.36 | 472,878 | -0.48(-3.20%) |
Apr 08, 2008 | 14.81 | 14.93 | 14.62 | 14.84 | 590,056 | +0.04(+0.24%) |
Apr 07, 2008 | 14.81 | 15.04 | 14.69 | 14.80 | 772,776 | +0.06(+0.41%) |
Apr 04, 2008 | 14.96 | 14.96 | 14.73 | 14.74 | 502,500 | -0.18(-1.21%) |
Apr 03, 2008 | 15.04 | 15.08 | 14.81 | 14.92 | 519,610 | -0.24(-1.58%) |
Apr 02, 2008 | 15.20 | 15.43 | 15.09 | 15.16 | 844,090 | -0.02(-0.10%) |
Apr 01, 2008 | 14.75 | 15.26 | 14.62 | 15.18 | 972,174 | +0.43(+2.88%) |
Mar 31, 2008 | 14.13 | 14.80 | 14.10 | 14.75 | 1,269,922 | +0.67(+4.76%) |
Mar 28, 2008 | 14.03 | 14.22 | 13.63 | 14.08 | 1,112,044 | +0.39(+2.85%) |
Mar 27, 2008 | 13.84 | 13.93 | 13.62 | 13.69 | 832,634 | -0.11(-0.80%) |
Mar 26, 2008 | 14.03 | 14.08 | 13.60 | 13.80 | 652,634 | -0.32(-2.30%) |
Mar 25, 2008 | 13.98 | 14.29 | 13.96 | 14.12 | 481,662 | +0.17(+1.22%) |
Mar 24, 2008 | 13.77 | 14.13 | 13.64 | 13.96 | 573,290 | +0.24(+1.79%) |
Mar 21, 2008 | 14.18 | 14.19 | 13.22 | 13.71 | 1,775,790 | +0.00(+0.00%) |
Mar 20, 2008 | 14.18 | 14.19 | 13.22 | 13.71 | 1,775,790 | -0.31(-2.21%) |
Mar 19, 2008 | 14.11 | 14.37 | 14.02 | 14.02 | 671,060 | -0.02(-0.11%) |
Mar 18, 2008 | 13.93 | 14.09 | 13.62 | 14.04 | 683,470 | +0.65(+4.90%) |
Mar 17, 2008 | 13.29 | 13.67 | 13.18 | 13.38 | 533,570 | -0.09(-0.67%) |
Mar 14, 2008 | 13.80 | 13.80 | 13.32 | 13.47 | 381,132 | -0.24(-1.79%) |
Mar 13, 2008 | 13.52 | 13.82 | 13.35 | 13.71 | 448,220 | +0.02(+0.11%) |
Mar 12, 2008 | 13.56 | 13.85 | 13.50 | 13.70 | 623,318 | +0.16(+1.18%) |
Mar 11, 2008 | 13.79 | 13.79 | 13.29 | 13.54 | 790,614 | +0.14(+1.08%) |
Mar 10, 2008 | 13.26 | 13.54 | 13.04 | 13.39 | 999,638 | +0.14(+1.09%) |
Mar 07, 2008 | 12.99 | 13.36 | 12.78 | 13.25 | 1,074,926 | +0.04(+0.34%) |
Mar 06, 2008 | 13.41 | 13.62 | 13.16 | 13.21 | 586,740 | -0.30(-2.26%) |
Mar 05, 2008 | 13.61 | 13.65 | 13.42 | 13.51 | 550,210 | -0.01(-0.04%) |
Mar 04, 2008 | 13.53 | 13.75 | 13.36 | 13.52 | 811,798 | -0.13(-0.99%) |