Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.30 | 14.39 | 14.27 | 14.33 | 1,665,622 | +0.02(+0.11%) |
May 29, 2008 | 14.10 | 14.33 | 14.08 | 14.32 | 1,578,966 | +0.25(+1.76%) |
May 28, 2008 | 14.10 | 14.10 | 14.01 | 14.07 | 1,760,170 | +0.06(+0.41%) |
May 27, 2008 | 13.92 | 14.06 | 13.91 | 14.01 | 1,279,883 | +0.16(+1.18%) |
May 26, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 874,522 | -0.19(-1.36%) |
May 22, 2008 | 13.87 | 14.08 | 13.86 | 14.04 | 867,831 | +0.14(+1.02%) |
May 21, 2008 | 14.14 | 14.17 | 13.88 | 13.90 | 1,162,688 | -0.24(-1.73%) |
May 20, 2008 | 14.23 | 14.27 | 14.08 | 14.14 | 1,066,626 | -0.13(-0.88%) |
May 19, 2008 | 14.25 | 14.32 | 14.15 | 14.27 | 1,006,130 | +0.08(+0.54%) |
May 16, 2008 | 14.15 | 14.21 | 14.09 | 14.19 | 1,286,322 | +0.04(+0.27%) |
May 15, 2008 | 14.19 | 14.22 | 14.12 | 14.16 | 872,285 | -0.09(-0.64%) |
May 14, 2008 | 14.19 | 14.32 | 14.19 | 14.25 | 992,097 | +0.01(+0.08%) |
May 13, 2008 | 14.35 | 14.35 | 14.16 | 14.24 | 829,171 | -0.03(-0.19%) |
May 12, 2008 | 14.08 | 14.27 | 14.05 | 14.26 | 1,288,052 | +0.19(+1.33%) |
May 09, 2008 | 14.05 | 14.13 | 13.99 | 14.08 | 590,765 | -0.06(-0.43%) |
May 08, 2008 | 14.02 | 14.15 | 14.00 | 14.14 | 1,280,641 | +0.16(+1.17%) |
May 07, 2008 | 14.01 | 14.17 | 13.97 | 13.97 | 1,774,101 | -0.03(-0.24%) |
May 06, 2008 | 13.86 | 14.03 | 13.86 | 14.01 | 2,233,066 | +0.02(+0.16%) |
May 05, 2008 | 14.12 | 14.21 | 13.97 | 13.98 | 2,543,270 | -0.21(-1.45%) |
May 02, 2008 | 14.60 | 14.60 | 14.16 | 14.19 | 2,399,153 | -0.31(-2.11%) |
May 01, 2008 | 14.38 | 14.53 | 14.33 | 14.50 | 1,407,761 | +0.08(+0.56%) |
Apr 30, 2008 | 14.42 | 14.57 | 14.38 | 14.41 | 1,195,214 | +0.00(+0.00%) |
Apr 29, 2008 | 14.52 | 14.53 | 14.32 | 14.41 | 1,871,118 | -0.11(-0.76%) |
Apr 28, 2008 | 14.41 | 14.63 | 14.41 | 14.53 | 2,307,209 | +0.03(+0.21%) |
Apr 25, 2008 | 14.43 | 14.51 | 14.42 | 14.50 | 1,794,748 | +0.08(+0.53%) |
Apr 24, 2008 | 14.40 | 14.49 | 14.22 | 14.42 | 1,395,623 | -0.03(-0.18%) |
Apr 23, 2008 | 14.40 | 14.50 | 14.28 | 14.45 | 1,403,824 | +0.15(+1.04%) |
Apr 22, 2008 | 14.40 | 14.44 | 14.21 | 14.30 | 1,705,473 | -0.13(-0.90%) |
Apr 21, 2008 | 14.40 | 14.43 | 14.32 | 14.43 | 902,420 | -0.07(-0.47%) |
Apr 18, 2008 | 14.45 | 14.61 | 14.36 | 14.50 | 2,059,853 | +0.20(+1.39%) |
Apr 17, 2008 | 14.12 | 14.32 | 14.12 | 14.30 | 1,186,765 | -0.01(-0.05%) |
Apr 16, 2008 | 14.21 | 14.30 | 14.17 | 14.30 | 1,296,777 | +0.14(+0.97%) |
Apr 15, 2008 | 14.18 | 14.32 | 14.11 | 14.17 | 1,261,299 | +0.02(+0.11%) |
Apr 14, 2008 | 14.11 | 14.19 | 14.09 | 14.15 | 1,117,579 | +0.05(+0.38%) |
Apr 11, 2008 | 14.09 | 14.18 | 14.04 | 14.10 | 1,256,913 | -0.09(-0.62%) |
Apr 10, 2008 | 14.32 | 14.32 | 14.12 | 14.19 | 1,902,742 | -0.23(-1.59%) |
Apr 09, 2008 | 14.43 | 14.45 | 14.33 | 14.41 | 2,110,633 | +0.01(+0.08%) |
Apr 08, 2008 | 14.36 | 14.42 | 14.29 | 14.40 | 1,427,510 | -0.03(-0.19%) |
Apr 07, 2008 | 14.49 | 14.49 | 14.34 | 14.43 | 1,523,840 | +0.02(+0.11%) |
Apr 04, 2008 | 14.40 | 14.47 | 14.34 | 14.41 | 931,709 | +0.02(+0.13%) |
Apr 03, 2008 | 14.31 | 14.44 | 14.29 | 14.40 | 1,135,573 | +0.06(+0.40%) |
Apr 02, 2008 | 14.50 | 14.50 | 14.28 | 14.34 | 2,005,793 | -0.09(-0.63%) |
Apr 01, 2008 | 14.18 | 14.44 | 14.16 | 14.43 | 2,295,528 | +0.33(+2.33%) |
Mar 31, 2008 | 14.00 | 14.16 | 13.92 | 14.10 | 2,310,361 | +0.04(+0.27%) |
Mar 28, 2008 | 14.32 | 14.32 | 13.83 | 14.06 | 2,879,272 | -0.37(-2.56%) |
Mar 27, 2008 | 14.12 | 14.75 | 14.03 | 14.43 | 4,422,635 | +0.66(+4.79%) |
Mar 26, 2008 | 13.82 | 13.90 | 13.73 | 13.77 | 840,436 | -0.06(-0.44%) |
Mar 25, 2008 | 13.84 | 13.98 | 13.80 | 13.84 | 1,350,899 | +0.00(+0.00%) |
Mar 24, 2008 | 13.84 | 13.97 | 13.64 | 13.84 | 2,230,693 | +0.03(+0.22%) |
Mar 21, 2008 | 13.63 | 13.94 | 13.63 | 13.80 | 3,101,076 | +0.00(+0.00%) |
Mar 20, 2008 | 13.63 | 13.94 | 13.63 | 13.80 | 3,101,076 | +0.14(+1.01%) |
Mar 19, 2008 | 13.66 | 13.95 | 13.61 | 13.67 | 1,574,782 | +0.06(+0.45%) |
Mar 18, 2008 | 13.38 | 13.61 | 13.30 | 13.61 | 2,068,792 | +0.43(+3.30%) |
Mar 17, 2008 | 13.05 | 13.26 | 13.05 | 13.17 | 2,365,020 | -0.09(-0.69%) |
Mar 14, 2008 | 13.61 | 13.73 | 13.12 | 13.26 | 2,374,377 | -0.31(-2.30%) |
Mar 13, 2008 | 13.46 | 13.72 | 13.45 | 13.58 | 2,225,458 | +0.00(+0.00%) |
Mar 12, 2008 | 13.69 | 13.87 | 13.58 | 13.58 | 2,173,551 | -0.14(-1.00%) |
Mar 11, 2008 | 13.64 | 13.71 | 13.39 | 13.71 | 2,212,424 | +0.40(+2.98%) |
Mar 10, 2008 | 13.23 | 13.49 | 13.11 | 13.32 | 1,412,244 | +0.13(+0.95%) |
Mar 07, 2008 | 13.15 | 13.39 | 13.13 | 13.19 | 1,597,058 | -0.01(-0.09%) |
Mar 06, 2008 | 13.28 | 13.32 | 13.20 | 13.20 | 1,234,480 | -0.11(-0.86%) |
Mar 05, 2008 | 13.42 | 13.45 | 13.25 | 13.32 | 1,060,824 | -0.00(-0.03%) |
Mar 04, 2008 | 13.21 | 13.35 | 13.21 | 13.32 | 1,164,785 | -0.05(-0.37%) |