Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.98 | 15.08 | 14.26 | 14.26 | 544,751 | -0.64(-4.30%) |
May 29, 2008 | 15.00 | 15.00 | 14.56 | 14.90 | 370,241 | -0.09(-0.60%) |
May 28, 2008 | 14.38 | 15.00 | 14.30 | 14.99 | 309,937 | +0.62(+4.31%) |
May 27, 2008 | 13.75 | 14.50 | 13.50 | 14.37 | 154,860 | +0.61(+4.43%) |
May 26, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | -0.53(-3.71%) |
May 22, 2008 | 14.32 | 14.32 | 14.04 | 14.29 | 266,750 | -0.05(-0.35%) |
May 21, 2008 | 13.95 | 14.35 | 13.83 | 14.34 | 290,060 | +0.42(+3.02%) |
May 20, 2008 | 14.05 | 14.19 | 13.76 | 13.92 | 213,939 | -0.24(-1.69%) |
May 19, 2008 | 14.59 | 14.66 | 14.11 | 14.16 | 192,086 | -0.46(-3.15%) |
May 16, 2008 | 14.91 | 15.07 | 14.52 | 14.62 | 217,679 | -0.30(-2.01%) |
May 15, 2008 | 14.67 | 15.06 | 14.61 | 14.92 | 447,553 | +0.23(+1.57%) |
May 14, 2008 | 14.59 | 15.00 | 14.59 | 14.69 | 146,938 | +0.09(+0.62%) |
May 13, 2008 | 14.28 | 14.75 | 14.28 | 14.60 | 132,121 | +0.33(+2.31%) |
May 12, 2008 | 14.28 | 14.76 | 13.75 | 14.27 | 295,415 | +0.06(+0.42%) |
May 09, 2008 | 14.07 | 14.24 | 13.95 | 14.21 | 167,378 | -0.14(-0.98%) |
May 08, 2008 | 14.53 | 14.53 | 13.95 | 14.35 | 131,933 | -0.15(-1.03%) |
May 07, 2008 | 14.41 | 15.00 | 14.40 | 14.50 | 149,035 | +0.13(+0.90%) |
May 06, 2008 | 14.43 | 14.60 | 14.15 | 14.37 | 80,921 | -0.18(-1.24%) |
May 05, 2008 | 14.74 | 14.76 | 14.41 | 14.55 | 500,930 | -0.30(-2.02%) |
May 02, 2008 | 15.04 | 15.31 | 14.72 | 14.85 | 421,266 | -0.11(-0.74%) |
May 01, 2008 | 14.15 | 15.00 | 14.10 | 14.96 | 837,567 | +0.81(+5.72%) |
Apr 30, 2008 | 14.24 | 14.26 | 14.00 | 14.15 | 728,141 | -0.02(-0.14%) |
Apr 29, 2008 | 13.74 | 14.27 | 13.74 | 14.17 | 398,000 | +0.36(+2.61%) |
Apr 28, 2008 | 13.91 | 14.00 | 13.76 | 13.81 | 193,951 | -0.07(-0.50%) |
Apr 25, 2008 | 13.40 | 14.00 | 13.37 | 13.88 | 761,426 | +0.48(+3.58%) |
Apr 24, 2008 | 13.21 | 13.61 | 12.95 | 13.40 | 512,656 | +0.11(+0.83%) |
Apr 23, 2008 | 13.40 | 13.48 | 12.98 | 13.29 | 237,292 | +0.02(+0.15%) |
Apr 22, 2008 | 13.89 | 14.04 | 13.21 | 13.27 | 159,219 | -0.77(-5.48%) |
Apr 21, 2008 | 14.06 | 14.39 | 14.02 | 14.04 | 118,630 | -0.06(-0.43%) |
Apr 18, 2008 | 14.18 | 14.19 | 13.82 | 14.10 | 141,546 | +0.10(+0.71%) |
Apr 17, 2008 | 14.00 | 14.15 | 13.80 | 14.00 | 77,059 | -0.12(-0.85%) |
Apr 16, 2008 | 14.28 | 14.62 | 14.03 | 14.12 | 125,527 | -0.10(-0.70%) |
Apr 15, 2008 | 14.42 | 14.53 | 14.10 | 14.22 | 48,133 | -0.19(-1.32%) |
Apr 14, 2008 | 14.36 | 14.85 | 14.06 | 14.41 | 116,044 | +0.11(+0.77%) |
Apr 11, 2008 | 14.85 | 14.88 | 14.24 | 14.30 | 120,849 | -0.61(-4.09%) |
Apr 10, 2008 | 13.76 | 14.99 | 13.73 | 14.91 | 129,359 | +1.18(+8.59%) |
Apr 09, 2008 | 14.25 | 14.27 | 13.55 | 13.73 | 198,808 | -0.45(-3.17%) |
Apr 08, 2008 | 13.32 | 14.90 | 13.32 | 14.18 | 194,591 | +0.66(+4.88%) |
Apr 07, 2008 | 13.89 | 14.03 | 13.49 | 13.52 | 94,993 | -0.30(-2.17%) |
Apr 04, 2008 | 14.11 | 14.11 | 13.50 | 13.82 | 133,291 | -0.25(-1.78%) |
Apr 03, 2008 | 13.81 | 14.15 | 13.81 | 14.07 | 100,769 | +0.09(+0.64%) |
Apr 02, 2008 | 14.35 | 14.48 | 13.98 | 13.98 | 142,847 | -0.34(-2.37%) |
Apr 01, 2008 | 14.00 | 14.84 | 14.00 | 14.32 | 266,137 | +0.28(+1.99%) |
Mar 31, 2008 | 14.16 | 14.46 | 13.63 | 14.04 | 163,511 | +0.02(+0.14%) |
Mar 28, 2008 | 14.40 | 14.66 | 14.02 | 14.02 | 147,101 | -0.45(-3.11%) |
Mar 27, 2008 | 14.73 | 14.73 | 13.90 | 14.47 | 113,697 | -0.18(-1.23%) |
Mar 26, 2008 | 14.89 | 14.89 | 14.29 | 14.65 | 131,420 | -0.37(-2.46%) |
Mar 25, 2008 | 13.88 | 17.12 | 13.88 | 15.02 | 390,051 | +1.03(+7.36%) |
Mar 24, 2008 | 13.03 | 14.96 | 12.51 | 13.99 | 205,511 | +1.21(+9.47%) |
Mar 21, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +0.00(+0.00%) |
Mar 20, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +1.28(+11.13%) |
Mar 19, 2008 | 12.00 | 12.26 | 11.46 | 11.50 | 240,100 | -0.30(-2.54%) |
Mar 18, 2008 | 11.70 | 11.93 | 11.00 | 11.80 | 254,946 | +0.52(+4.61%) |
Mar 17, 2008 | 10.15 | 11.51 | 10.14 | 11.28 | 175,216 | +0.58(+5.42%) |
Mar 14, 2008 | 10.80 | 11.00 | 10.08 | 10.70 | 691,423 | +0.21(+2.00%) |
Mar 13, 2008 | 12.00 | 12.00 | 10.44 | 10.49 | 271,105 | -1.73(-14.16%) |
Mar 12, 2008 | 12.86 | 13.15 | 12.14 | 12.22 | 176,753 | -0.60(-4.68%) |
Mar 11, 2008 | 13.04 | 13.35 | 12.73 | 12.82 | 137,858 | +0.13(+1.02%) |
Mar 10, 2008 | 13.50 | 13.66 | 12.50 | 12.69 | 228,666 | -0.79(-5.86%) |
Mar 07, 2008 | 14.09 | 14.31 | 13.42 | 13.48 | 117,930 | -0.82(-5.73%) |
Mar 06, 2008 | 14.34 | 14.45 | 14.00 | 14.30 | 121,343 | -0.14(-0.97%) |
Mar 05, 2008 | 14.42 | 14.79 | 14.08 | 14.44 | 110,225 | +0.12(+0.84%) |
Mar 04, 2008 | 14.57 | 14.94 | 14.03 | 14.32 | 65,716 | -0.43(-2.92%) |