Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.15 | 15.36 | 15.07 | 15.32 | 73,267 | +0.21(+1.39%) |
May 29, 2008 | 14.81 | 15.40 | 14.81 | 15.10 | 97,858 | +0.24(+1.58%) |
May 28, 2008 | 14.74 | 14.89 | 14.65 | 14.87 | 76,968 | +0.15(+1.05%) |
May 27, 2008 | 14.40 | 14.71 | 14.18 | 14.71 | 122,907 | +0.56(+3.94%) |
May 26, 2008 | 14.40 | 14.40 | 13.94 | 14.16 | 68,522 | +0.00(+0.00%) |
May 23, 2008 | 14.40 | 14.40 | 13.94 | 14.16 | 68,522 | -0.35(-2.43%) |
May 22, 2008 | 14.49 | 14.84 | 14.37 | 14.51 | 78,463 | +0.04(+0.30%) |
May 21, 2008 | 14.90 | 15.03 | 14.42 | 14.47 | 65,684 | -0.40(-2.67%) |
May 20, 2008 | 14.70 | 15.12 | 14.65 | 14.86 | 111,812 | +0.09(+0.59%) |
May 19, 2008 | 14.96 | 15.17 | 14.68 | 14.78 | 94,409 | -0.19(-1.24%) |
May 16, 2008 | 15.11 | 15.11 | 14.59 | 14.96 | 87,341 | -0.05(-0.33%) |
May 15, 2008 | 14.94 | 15.43 | 14.84 | 15.01 | 84,610 | +0.05(+0.33%) |
May 14, 2008 | 15.31 | 15.40 | 14.92 | 14.96 | 87,323 | -0.34(-2.23%) |
May 13, 2008 | 15.39 | 15.40 | 14.80 | 15.30 | 154,811 | -0.07(-0.48%) |
May 12, 2008 | 14.39 | 15.38 | 14.39 | 15.38 | 146,398 | +1.03(+7.21%) |
May 09, 2008 | 13.93 | 14.41 | 13.81 | 14.34 | 86,362 | +0.37(+2.66%) |
May 08, 2008 | 14.02 | 14.44 | 13.75 | 13.97 | 119,048 | +0.24(+1.76%) |
May 07, 2008 | 14.13 | 14.57 | 13.73 | 13.73 | 159,740 | -0.31(-2.21%) |
May 06, 2008 | 14.29 | 14.45 | 13.95 | 14.04 | 363,629 | -0.30(-2.12%) |
May 05, 2008 | 14.18 | 14.53 | 14.18 | 14.34 | 103,033 | +0.16(+1.14%) |
May 02, 2008 | 14.29 | 14.52 | 13.90 | 14.18 | 105,930 | +0.09(+0.66%) |
May 01, 2008 | 14.14 | 14.14 | 13.85 | 14.09 | 75,572 | -0.07(-0.53%) |
Apr 30, 2008 | 14.42 | 14.42 | 13.89 | 14.16 | 81,601 | -0.18(-1.25%) |
Apr 29, 2008 | 14.78 | 14.78 | 14.20 | 14.34 | 73,840 | -0.41(-2.77%) |
Apr 28, 2008 | 14.11 | 14.78 | 13.99 | 14.75 | 128,117 | +0.60(+4.25%) |
Apr 25, 2008 | 14.13 | 14.34 | 13.90 | 14.15 | 38,321 | +0.09(+0.62%) |
Apr 24, 2008 | 14.05 | 14.30 | 13.92 | 14.06 | 85,286 | +0.05(+0.35%) |
Apr 23, 2008 | 14.02 | 14.26 | 13.93 | 14.01 | 85,289 | +0.06(+0.44%) |
Apr 22, 2008 | 14.46 | 14.46 | 13.72 | 13.95 | 97,038 | -0.61(-4.17%) |
Apr 21, 2008 | 14.49 | 14.71 | 14.48 | 14.56 | 102,924 | +0.01(+0.04%) |
Apr 18, 2008 | 15.19 | 15.31 | 14.50 | 14.55 | 173,440 | -0.55(-3.65%) |
Apr 17, 2008 | 15.45 | 15.45 | 14.99 | 15.10 | 73,201 | -0.25(-1.65%) |
Apr 16, 2008 | 14.71 | 15.39 | 14.58 | 15.36 | 177,563 | +0.81(+5.58%) |
Apr 15, 2008 | 14.44 | 14.73 | 14.41 | 14.55 | 40,660 | +0.24(+1.64%) |
Apr 14, 2008 | 14.19 | 14.71 | 14.18 | 14.31 | 73,910 | +0.12(+0.83%) |
Apr 11, 2008 | 14.21 | 14.24 | 13.67 | 14.19 | 98,865 | +0.09(+0.66%) |
Apr 10, 2008 | 14.00 | 14.19 | 13.94 | 14.10 | 65,864 | +0.13(+0.93%) |
Apr 09, 2008 | 13.86 | 14.08 | 13.79 | 13.97 | 63,972 | +0.11(+0.80%) |
Apr 08, 2008 | 13.64 | 14.23 | 13.64 | 13.86 | 89,132 | -0.16(-1.15%) |
Apr 07, 2008 | 14.37 | 14.53 | 13.63 | 14.02 | 170,254 | -0.27(-1.91%) |
Apr 04, 2008 | 14.18 | 14.78 | 14.02 | 14.29 | 92,754 | +0.19(+1.36%) |
Apr 03, 2008 | 13.96 | 14.11 | 13.86 | 14.10 | 97,661 | +0.15(+1.11%) |
Apr 02, 2008 | 14.24 | 14.26 | 13.69 | 13.95 | 125,336 | -0.24(-1.66%) |
Apr 01, 2008 | 14.42 | 14.42 | 14.08 | 14.18 | 127,321 | -0.02(-0.13%) |
Mar 31, 2008 | 14.22 | 14.48 | 13.85 | 14.20 | 78,800 | -0.06(-0.39%) |
Mar 28, 2008 | 14.02 | 14.45 | 13.99 | 14.26 | 69,332 | +0.08(+0.57%) |
Mar 27, 2008 | 14.39 | 14.47 | 13.97 | 14.18 | 78,846 | -0.14(-1.00%) |
Mar 26, 2008 | 13.94 | 14.32 | 13.57 | 14.32 | 76,770 | +0.29(+2.03%) |
Mar 25, 2008 | 13.96 | 14.23 | 13.80 | 14.03 | 131,277 | +0.10(+0.71%) |
Mar 24, 2008 | 13.80 | 14.14 | 13.74 | 13.93 | 140,815 | +0.21(+1.53%) |
Mar 21, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.00(+0.00%) |
Mar 20, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.11(+0.82%) |
Mar 19, 2008 | 14.47 | 14.55 | 13.61 | 13.61 | 99,493 | -0.85(-5.87%) |
Mar 18, 2008 | 13.56 | 14.46 | 13.38 | 14.46 | 162,637 | +1.30(+9.89%) |
Mar 17, 2008 | 13.00 | 13.61 | 12.65 | 13.16 | 94,070 | -0.24(-1.80%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.05 | 13.40 | 121,785 | -0.56(-3.99%) |
Mar 13, 2008 | 13.64 | 14.18 | 13.07 | 13.96 | 151,607 | +0.12(+0.90%) |
Mar 12, 2008 | 13.74 | 14.18 | 13.54 | 13.83 | 162,586 | +0.14(+0.99%) |
Mar 11, 2008 | 13.26 | 13.74 | 13.00 | 13.70 | 112,438 | +0.71(+5.44%) |
Mar 10, 2008 | 13.02 | 13.12 | 12.73 | 12.99 | 139,667 | +0.04(+0.33%) |
Mar 07, 2008 | 12.78 | 13.24 | 12.78 | 12.95 | 119,882 | -0.04(-0.29%) |
Mar 06, 2008 | 12.71 | 13.16 | 12.71 | 12.99 | 171,202 | +0.17(+1.35%) |
Mar 05, 2008 | 12.70 | 12.81 | 12.51 | 12.81 | 178,944 | +0.10(+0.78%) |
Mar 04, 2008 | 12.84 | 13.08 | 12.61 | 12.71 | 126,582 | -0.07(-0.53%) |