Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.93 | 14.93 | 14.78 | 14.81 | 937,462 | -0.12(-0.83%) |
May 29, 2008 | 14.81 | 15.09 | 14.81 | 14.94 | 550,770 | +0.07(+0.49%) |
May 28, 2008 | 14.85 | 14.94 | 14.79 | 14.86 | 422,404 | -0.03(-0.19%) |
May 27, 2008 | 14.85 | 15.03 | 14.85 | 14.89 | 373,892 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 407,130 | -0.24(-1.61%) |
May 22, 2008 | 14.98 | 15.10 | 14.95 | 15.04 | 534,351 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.15 | 14.85 | 14.98 | 628,273 | +0.08(+0.53%) |
May 20, 2008 | 14.86 | 15.05 | 14.85 | 14.90 | 478,204 | -0.07(-0.45%) |
May 19, 2008 | 14.79 | 14.98 | 14.69 | 14.97 | 698,350 | +0.13(+0.91%) |
May 16, 2008 | 14.97 | 14.97 | 14.77 | 14.84 | 465,295 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.69 | 14.90 | 844,952 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.93 | 14.63 | 14.67 | 686,299 | -0.28(-1.84%) |
May 13, 2008 | 14.99 | 15.03 | 14.86 | 14.95 | 610,217 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.01 | 14.73 | 15.01 | 748,587 | +0.27(+1.83%) |
May 09, 2008 | 14.41 | 14.84 | 14.39 | 14.74 | 588,547 | +0.27(+1.86%) |
May 08, 2008 | 14.29 | 14.49 | 14.16 | 14.47 | 992,403 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,857 | -0.24(-1.68%) |
May 06, 2008 | 14.32 | 14.40 | 14.16 | 14.40 | 824,232 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.27 | 13.91 | 14.27 | 673,199 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.31 | 14.04 | 14.12 | 783,927 | -0.07(-0.51%) |
May 01, 2008 | 13.91 | 14.29 | 13.85 | 14.19 | 1,136,877 | +0.35(+2.51%) |
Apr 30, 2008 | 13.83 | 14.00 | 13.75 | 13.84 | 460,602 | +0.07(+0.49%) |
Apr 29, 2008 | 13.84 | 13.89 | 13.76 | 13.77 | 486,228 | -0.06(-0.41%) |
Apr 28, 2008 | 13.95 | 13.97 | 13.79 | 13.83 | 444,717 | -0.11(-0.77%) |
Apr 25, 2008 | 13.83 | 13.95 | 13.83 | 13.94 | 366,965 | +0.07(+0.49%) |
Apr 24, 2008 | 13.84 | 13.93 | 13.76 | 13.87 | 721,048 | +0.03(+0.20%) |
Apr 23, 2008 | 13.86 | 13.94 | 13.79 | 13.84 | 479,438 | +0.01(+0.08%) |
Apr 22, 2008 | 13.81 | 13.86 | 13.74 | 13.83 | 638,003 | -0.05(-0.36%) |
Apr 21, 2008 | 13.85 | 13.95 | 13.75 | 13.88 | 523,588 | -0.07(-0.48%) |
Apr 18, 2008 | 14.11 | 14.17 | 13.84 | 13.95 | 823,716 | -0.01(-0.04%) |
Apr 17, 2008 | 14.02 | 14.04 | 13.91 | 13.95 | 1,237,866 | -0.09(-0.64%) |
Apr 16, 2008 | 14.01 | 14.04 | 13.91 | 14.04 | 866,703 | +0.11(+0.81%) |
Apr 15, 2008 | 13.93 | 13.94 | 13.81 | 13.93 | 402,601 | +0.11(+0.77%) |
Apr 14, 2008 | 13.67 | 13.85 | 13.66 | 13.83 | 489,120 | +0.13(+0.94%) |
Apr 11, 2008 | 13.56 | 13.76 | 13.53 | 13.70 | 317,163 | +0.03(+0.25%) |
Apr 10, 2008 | 13.77 | 13.78 | 13.58 | 13.66 | 430,244 | -0.14(-1.02%) |
Apr 09, 2008 | 13.80 | 13.86 | 13.71 | 13.80 | 427,395 | +0.01(+0.08%) |
Apr 08, 2008 | 13.76 | 13.82 | 13.70 | 13.79 | 363,108 | -0.03(-0.20%) |
Apr 07, 2008 | 13.84 | 13.87 | 13.72 | 13.82 | 370,231 | +0.03(+0.20%) |
Apr 04, 2008 | 13.70 | 13.88 | 13.69 | 13.79 | 526,590 | +0.07(+0.53%) |
Apr 03, 2008 | 13.67 | 13.80 | 13.67 | 13.72 | 472,806 | +0.00(+0.00%) |
Apr 02, 2008 | 13.68 | 13.77 | 13.64 | 13.72 | 408,114 | +0.08(+0.58%) |
Apr 01, 2008 | 13.49 | 13.65 | 13.42 | 13.64 | 687,499 | +0.24(+1.76%) |
Mar 31, 2008 | 13.23 | 13.42 | 13.16 | 13.40 | 875,270 | +0.22(+1.66%) |
Mar 28, 2008 | 13.18 | 13.33 | 13.14 | 13.19 | 458,203 | -0.01(-0.04%) |
Mar 27, 2008 | 13.40 | 13.45 | 13.19 | 13.19 | 943,921 | -0.18(-1.34%) |
Mar 26, 2008 | 13.22 | 13.39 | 13.21 | 13.37 | 595,504 | +0.07(+0.51%) |
Mar 25, 2008 | 13.15 | 13.39 | 13.15 | 13.30 | 563,271 | +0.13(+1.02%) |
Mar 24, 2008 | 13.30 | 13.37 | 13.11 | 13.17 | 894,503 | -0.12(-0.93%) |
Mar 21, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.00(+0.00%) |
Mar 20, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.38(+2.91%) |
Mar 19, 2008 | 12.99 | 13.22 | 12.92 | 12.92 | 1,106,064 | -0.03(-0.26%) |
Mar 18, 2008 | 12.93 | 13.00 | 12.76 | 12.95 | 992,234 | +0.19(+1.50%) |
Mar 17, 2008 | 12.57 | 12.84 | 12.57 | 12.76 | 987,818 | -0.01(-0.09%) |
Mar 14, 2008 | 13.01 | 13.01 | 12.64 | 12.77 | 1,109,626 | -0.15(-1.13%) |
Mar 13, 2008 | 12.85 | 12.98 | 12.75 | 12.92 | 871,887 | -0.02(-0.17%) |
Mar 12, 2008 | 13.07 | 13.12 | 12.93 | 12.94 | 722,003 | -0.08(-0.65%) |
Mar 11, 2008 | 12.97 | 13.10 | 12.94 | 13.02 | 816,681 | +0.14(+1.09%) |
Mar 10, 2008 | 12.82 | 12.97 | 12.73 | 12.88 | 664,066 | +0.06(+0.44%) |
Mar 07, 2008 | 12.74 | 12.89 | 12.66 | 12.83 | 545,107 | +0.04(+0.35%) |
Mar 06, 2008 | 12.97 | 13.00 | 12.78 | 12.78 | 682,052 | -0.23(-1.77%) |
Mar 05, 2008 | 12.98 | 13.03 | 12.82 | 13.01 | 1,070,813 | +0.08(+0.61%) |
Mar 04, 2008 | 12.58 | 12.94 | 12.58 | 12.93 | 1,059,763 | +0.25(+1.95%) |