Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.65 | 14.65 | 14.36 | 14.51 | 115,392 | -0.09(-0.60%) |
May 29, 2008 | 14.00 | 14.63 | 13.87 | 14.60 | 86,590 | +0.53(+3.79%) |
May 28, 2008 | 14.41 | 14.42 | 13.81 | 14.07 | 150,702 | -0.15(-1.08%) |
May 27, 2008 | 14.05 | 14.27 | 13.82 | 14.22 | 566,716 | +0.41(+2.97%) |
May 26, 2008 | 13.88 | 14.27 | 13.81 | 13.81 | 141,364 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 14.27 | 13.81 | 13.81 | 141,364 | -0.26(-1.84%) |
May 22, 2008 | 13.69 | 14.08 | 13.69 | 14.07 | 68,288 | +0.34(+2.45%) |
May 21, 2008 | 13.87 | 13.96 | 13.74 | 13.74 | 97,553 | -0.05(-0.37%) |
May 20, 2008 | 14.21 | 14.21 | 13.66 | 13.79 | 72,858 | -0.36(-2.54%) |
May 19, 2008 | 14.13 | 14.66 | 14.03 | 14.15 | 108,568 | -0.06(-0.42%) |
May 16, 2008 | 14.48 | 14.48 | 14.00 | 14.21 | 108,196 | -0.15(-1.07%) |
May 15, 2008 | 14.10 | 14.42 | 13.94 | 14.36 | 79,321 | +0.21(+1.51%) |
May 14, 2008 | 13.83 | 14.27 | 13.76 | 14.15 | 96,991 | -0.08(-0.56%) |
May 13, 2008 | 14.13 | 14.24 | 13.79 | 14.23 | 79,791 | +0.14(+1.01%) |
May 12, 2008 | 13.94 | 14.08 | 13.73 | 14.08 | 43,776 | +0.27(+1.92%) |
May 09, 2008 | 13.67 | 13.82 | 13.54 | 13.82 | 74,357 | +0.09(+0.62%) |
May 08, 2008 | 13.88 | 13.88 | 13.51 | 13.73 | 95,587 | +0.08(+0.56%) |
May 07, 2008 | 14.40 | 14.66 | 13.61 | 13.66 | 164,104 | -0.73(-5.09%) |
May 06, 2008 | 14.29 | 14.40 | 14.00 | 14.39 | 111,798 | +0.05(+0.32%) |
May 05, 2008 | 14.40 | 14.61 | 14.15 | 14.34 | 95,921 | -0.18(-1.24%) |
May 02, 2008 | 14.76 | 14.81 | 14.40 | 14.52 | 121,879 | -0.17(-1.18%) |
May 01, 2008 | 14.70 | 14.86 | 14.44 | 14.70 | 193,516 | +0.22(+1.54%) |
Apr 30, 2008 | 14.42 | 14.83 | 14.37 | 14.47 | 206,083 | +0.07(+0.47%) |
Apr 29, 2008 | 14.48 | 14.77 | 14.30 | 14.41 | 138,370 | -0.07(-0.49%) |
Apr 28, 2008 | 14.56 | 14.75 | 14.27 | 14.48 | 228,545 | -0.07(-0.51%) |
Apr 25, 2008 | 13.30 | 14.86 | 12.86 | 14.55 | 255,760 | +0.85(+6.24%) |
Apr 24, 2008 | 13.07 | 13.88 | 12.75 | 13.70 | 247,381 | +0.76(+5.88%) |
Apr 23, 2008 | 13.42 | 13.42 | 12.84 | 12.94 | 101,039 | -0.22(-1.71%) |
Apr 22, 2008 | 13.23 | 13.35 | 12.76 | 13.16 | 256,276 | +0.07(+0.57%) |
Apr 21, 2008 | 13.21 | 13.37 | 12.96 | 13.09 | 123,971 | -0.26(-1.92%) |
Apr 18, 2008 | 13.27 | 13.39 | 13.05 | 13.34 | 305,893 | +0.32(+2.47%) |
Apr 17, 2008 | 13.21 | 13.40 | 13.01 | 13.02 | 179,784 | -0.44(-3.24%) |
Apr 16, 2008 | 13.25 | 13.50 | 13.09 | 13.46 | 129,861 | +0.37(+2.81%) |
Apr 15, 2008 | 13.04 | 13.22 | 12.92 | 13.09 | 122,367 | +0.03(+0.20%) |
Apr 14, 2008 | 13.19 | 13.55 | 13.01 | 13.06 | 127,404 | -0.11(-0.80%) |
Apr 11, 2008 | 13.59 | 13.61 | 13.09 | 13.17 | 95,777 | -0.56(-4.07%) |
Apr 10, 2008 | 13.87 | 14.24 | 13.57 | 13.73 | 189,837 | -0.12(-0.84%) |
Apr 09, 2008 | 14.11 | 14.24 | 13.81 | 13.85 | 183,301 | -0.38(-2.66%) |
Apr 08, 2008 | 14.62 | 14.62 | 14.10 | 14.22 | 104,903 | -0.04(-0.28%) |
Apr 07, 2008 | 14.43 | 14.50 | 14.24 | 14.26 | 107,796 | +0.05(+0.38%) |
Apr 04, 2008 | 14.32 | 14.66 | 14.12 | 14.21 | 86,626 | -0.24(-1.68%) |
Apr 03, 2008 | 15.03 | 15.16 | 14.10 | 14.45 | 215,754 | -0.68(-4.50%) |
Apr 02, 2008 | 14.42 | 15.34 | 14.42 | 15.13 | 107,894 | +0.21(+1.43%) |
Apr 01, 2008 | 14.20 | 14.92 | 14.11 | 14.92 | 154,040 | +0.88(+6.27%) |
Mar 31, 2008 | 14.04 | 14.64 | 14.04 | 14.04 | 144,450 | +0.01(+0.06%) |
Mar 28, 2008 | 14.46 | 14.62 | 13.99 | 14.03 | 140,768 | -0.38(-2.63%) |
Mar 27, 2008 | 14.55 | 14.69 | 14.10 | 14.41 | 201,625 | -0.09(-0.65%) |
Mar 26, 2008 | 14.09 | 14.53 | 14.02 | 14.50 | 193,355 | +0.14(+0.95%) |
Mar 25, 2008 | 14.04 | 14.37 | 14.04 | 14.37 | 118,888 | +0.30(+2.13%) |
Mar 24, 2008 | 13.85 | 14.39 | 13.73 | 14.07 | 352,896 | +0.30(+2.22%) |
Mar 21, 2008 | 13.44 | 13.99 | 13.24 | 13.76 | 486,549 | +0.00(+0.00%) |
Mar 20, 2008 | 13.44 | 13.99 | 13.24 | 13.76 | 486,549 | +0.48(+3.65%) |
Mar 19, 2008 | 13.67 | 14.10 | 13.26 | 13.28 | 211,103 | -0.39(-2.88%) |
Mar 18, 2008 | 13.41 | 13.67 | 13.26 | 13.67 | 224,642 | +0.54(+4.14%) |
Mar 17, 2008 | 12.84 | 13.57 | 12.82 | 13.13 | 140,582 | -0.11(-0.86%) |
Mar 14, 2008 | 13.66 | 13.66 | 13.11 | 13.24 | 184,776 | -0.29(-2.17%) |
Mar 13, 2008 | 13.12 | 13.65 | 13.08 | 13.53 | 215,778 | +0.27(+2.06%) |
Mar 12, 2008 | 13.69 | 13.70 | 13.19 | 13.26 | 274,965 | -0.41(-3.02%) |
Mar 11, 2008 | 13.71 | 13.78 | 13.22 | 13.67 | 224,315 | +0.43(+3.23%) |
Mar 10, 2008 | 13.51 | 13.71 | 13.24 | 13.25 | 115,339 | -0.19(-1.40%) |
Mar 07, 2008 | 13.26 | 13.63 | 13.18 | 13.43 | 62,914 | +0.15(+1.16%) |
Mar 06, 2008 | 13.56 | 13.60 | 13.28 | 13.28 | 264,739 | -0.26(-1.96%) |
Mar 05, 2008 | 13.71 | 13.71 | 13.48 | 13.55 | 119,243 | -0.11(-0.79%) |
Mar 04, 2008 | 13.49 | 13.75 | 13.44 | 13.65 | 190,055 | +0.02(+0.17%) |