Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.28 | 14.32 | 14.11 | 14.11 | 90,356 | -0.16(-1.12%) |
May 29, 2008 | 14.31 | 14.35 | 14.25 | 14.27 | 65,955 | -0.03(-0.21%) |
May 28, 2008 | 14.28 | 14.40 | 14.25 | 14.30 | 77,901 | +0.00(+0.00%) |
May 27, 2008 | 14.20 | 14.39 | 14.20 | 14.30 | 101,639 | +0.00(+0.00%) |
May 26, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 94,418 | +0.15(+1.06%) |
May 22, 2008 | 14.29 | 14.33 | 14.00 | 14.15 | 109,834 | +0.00(+0.00%) |
May 21, 2008 | 14.15 | 14.23 | 14.11 | 14.15 | 101,848 | +0.00(+0.00%) |
May 20, 2008 | 13.95 | 14.18 | 13.95 | 14.15 | 95,857 | +0.11(+0.78%) |
May 19, 2008 | 14.00 | 14.10 | 13.95 | 14.04 | 74,481 | -0.01(-0.07%) |
May 16, 2008 | 14.05 | 14.05 | 13.94 | 14.05 | 52,940 | +0.06(+0.43%) |
May 15, 2008 | 14.00 | 14.08 | 13.93 | 13.99 | 88,137 | -0.01(-0.07%) |
May 14, 2008 | 14.24 | 14.24 | 14.00 | 14.00 | 104,058 | -0.05(-0.36%) |
May 13, 2008 | 14.15 | 14.20 | 14.05 | 14.05 | 89,837 | -0.19(-1.33%) |
May 12, 2008 | 14.26 | 14.35 | 14.14 | 14.24 | 104,772 | +0.00(+0.00%) |
May 09, 2008 | 14.14 | 14.24 | 14.05 | 14.24 | 46,458 | +0.18(+1.28%) |
May 08, 2008 | 14.12 | 14.15 | 13.80 | 14.06 | 161,682 | -0.01(-0.07%) |
May 07, 2008 | 14.16 | 14.16 | 14.04 | 14.07 | 57,749 | +0.03(+0.21%) |
May 06, 2008 | 14.19 | 14.19 | 13.93 | 14.04 | 79,289 | +0.02(+0.14%) |
May 05, 2008 | 14.08 | 14.23 | 14.01 | 14.02 | 55,228 | +0.02(+0.12%) |
May 02, 2008 | 14.00 | 14.07 | 14.00 | 14.00 | 55,962 | +0.05(+0.38%) |
May 01, 2008 | 13.98 | 14.05 | 13.93 | 13.95 | 88,759 | +0.05(+0.36%) |
Apr 30, 2008 | 14.01 | 14.01 | 13.86 | 13.90 | 66,768 | -0.02(-0.14%) |
Apr 29, 2008 | 13.80 | 13.95 | 13.79 | 13.92 | 83,087 | +0.05(+0.36%) |
Apr 28, 2008 | 13.93 | 13.99 | 13.77 | 13.87 | 119,978 | -0.13(-0.93%) |
Apr 25, 2008 | 14.14 | 14.14 | 13.92 | 14.00 | 124,185 | +0.00(+0.00%) |
Apr 24, 2008 | 14.12 | 14.12 | 14.00 | 14.00 | 55,615 | -0.04(-0.28%) |
Apr 23, 2008 | 14.14 | 14.14 | 13.96 | 14.04 | 76,302 | +0.04(+0.29%) |
Apr 22, 2008 | 14.19 | 14.19 | 13.95 | 14.00 | 116,505 | +0.00(+0.00%) |
Apr 21, 2008 | 14.02 | 14.05 | 13.92 | 14.00 | 101,402 | -0.02(-0.14%) |
Apr 18, 2008 | 14.12 | 14.19 | 14.00 | 14.02 | 115,701 | -0.07(-0.50%) |
Apr 17, 2008 | 14.00 | 14.12 | 14.00 | 14.09 | 77,878 | +0.08(+0.57%) |
Apr 16, 2008 | 13.87 | 14.12 | 13.87 | 14.01 | 103,126 | +0.14(+1.01%) |
Apr 15, 2008 | 13.89 | 13.92 | 13.84 | 13.87 | 59,475 | -0.03(-0.22%) |
Apr 14, 2008 | 13.95 | 13.95 | 13.78 | 13.90 | 106,910 | +0.07(+0.51%) |
Apr 11, 2008 | 13.84 | 13.87 | 13.65 | 13.83 | 68,300 | +0.13(+0.95%) |
Apr 10, 2008 | 13.67 | 13.78 | 13.50 | 13.70 | 89,400 | +0.16(+1.18%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.45 | 13.54 | 70,600 | +0.13(+0.97%) |
Apr 08, 2008 | 13.50 | 13.52 | 13.40 | 13.41 | 87,400 | -0.05(-0.37%) |
Apr 07, 2008 | 13.40 | 13.50 | 13.40 | 13.46 | 51,100 | +0.07(+0.52%) |
Apr 04, 2008 | 13.31 | 13.46 | 13.25 | 13.39 | 87,251 | +0.04(+0.30%) |
Apr 03, 2008 | 13.15 | 13.35 | 13.14 | 13.35 | 93,700 | +0.23(+1.75%) |
Apr 02, 2008 | 13.15 | 13.23 | 13.10 | 13.12 | 65,500 | -0.07(-0.53%) |
Apr 01, 2008 | 13.25 | 13.29 | 13.18 | 13.19 | 84,879 | +0.06(+0.43%) |
Mar 31, 2008 | 13.59 | 13.59 | 12.90 | 13.13 | 111,265 | -0.09(-0.65%) |
Mar 28, 2008 | 13.07 | 13.25 | 13.06 | 13.22 | 112,800 | +0.14(+1.07%) |
Mar 27, 2008 | 13.18 | 13.20 | 13.05 | 13.08 | 94,792 | -0.07(-0.53%) |
Mar 26, 2008 | 12.98 | 13.20 | 12.95 | 13.15 | 196,700 | +0.15(+1.15%) |
Mar 25, 2008 | 12.54 | 13.05 | 12.50 | 13.00 | 187,100 | +0.21(+1.64%) |
Mar 24, 2008 | 12.30 | 12.80 | 12.30 | 12.79 | 293,100 | +0.49(+3.98%) |
Mar 21, 2008 | 12.38 | 12.42 | 12.19 | 12.30 | 210,992 | +0.00(+0.00%) |
Mar 20, 2008 | 12.38 | 12.42 | 12.19 | 12.30 | 210,992 | -0.10(-0.81%) |
Mar 19, 2008 | 12.37 | 12.50 | 12.32 | 12.40 | 126,000 | -0.10(-0.80%) |
Mar 18, 2008 | 12.41 | 12.60 | 12.24 | 12.50 | 174,700 | +0.30(+2.46%) |
Mar 17, 2008 | 12.63 | 12.63 | 12.19 | 12.20 | 219,580 | -0.43(-3.40%) |
Mar 14, 2008 | 12.90 | 12.94 | 12.51 | 12.63 | 221,290 | -0.32(-2.47%) |
Mar 13, 2008 | 13.10 | 13.13 | 12.90 | 12.95 | 132,550 | -0.25(-1.89%) |
Mar 12, 2008 | 13.27 | 13.31 | 13.12 | 13.20 | 155,150 | -0.20(-1.49%) |
Mar 11, 2008 | 13.35 | 13.40 | 13.23 | 13.40 | 160,400 | +0.10(+0.75%) |
Mar 10, 2008 | 13.11 | 13.45 | 13.11 | 13.30 | 103,800 | -0.06(-0.45%) |
Mar 07, 2008 | 13.23 | 13.38 | 13.23 | 13.36 | 196,698 | +0.11(+0.83%) |
Mar 06, 2008 | 13.25 | 13.40 | 13.20 | 13.25 | 98,547 | -0.12(-0.90%) |
Mar 05, 2008 | 13.12 | 13.50 | 13.10 | 13.37 | 173,400 | +0.21(+1.60%) |
Mar 04, 2008 | 13.12 | 13.30 | 13.06 | 13.16 | 167,775 | -0.03(-0.23%) |