Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.93 | 14.05 | 13.84 | 13.88 | 764,521 | -0.11(-0.81%) |
May 29, 2008 | 13.87 | 14.06 | 13.84 | 14.00 | 846,615 | +0.06(+0.43%) |
May 28, 2008 | 13.98 | 13.99 | 13.84 | 13.94 | 1,244,417 | -0.01(-0.04%) |
May 27, 2008 | 14.00 | 14.11 | 13.90 | 13.94 | 591,737 | -0.05(-0.34%) |
May 26, 2008 | 14.18 | 14.24 | 13.92 | 13.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.18 | 14.24 | 13.92 | 13.99 | 519,893 | -0.27(-1.91%) |
May 22, 2008 | 14.28 | 14.28 | 14.11 | 14.26 | 1,657,975 | +0.09(+0.67%) |
May 21, 2008 | 14.26 | 14.42 | 14.15 | 14.17 | 1,225,963 | -0.05(-0.37%) |
May 20, 2008 | 14.22 | 14.38 | 14.19 | 14.22 | 623,305 | -0.04(-0.29%) |
May 19, 2008 | 14.29 | 14.42 | 14.22 | 14.26 | 680,302 | +0.00(+0.00%) |
May 16, 2008 | 14.23 | 14.31 | 14.00 | 14.26 | 872,140 | +0.05(+0.38%) |
May 15, 2008 | 14.14 | 14.26 | 14.12 | 14.21 | 857,355 | +0.04(+0.29%) |
May 14, 2008 | 14.20 | 14.31 | 14.07 | 14.17 | 998,999 | +0.02(+0.13%) |
May 13, 2008 | 14.23 | 14.23 | 14.00 | 14.15 | 468,487 | -0.03(-0.21%) |
May 12, 2008 | 13.76 | 14.23 | 13.76 | 14.18 | 606,760 | +0.49(+3.60%) |
May 09, 2008 | 13.72 | 13.78 | 13.59 | 13.69 | 411,216 | -0.08(-0.60%) |
May 08, 2008 | 13.81 | 13.96 | 13.70 | 13.77 | 537,199 | +0.02(+0.17%) |
May 07, 2008 | 13.99 | 14.03 | 13.71 | 13.75 | 700,969 | -0.05(-0.39%) |
May 06, 2008 | 13.96 | 13.96 | 13.59 | 13.80 | 941,473 | -0.18(-1.31%) |
May 05, 2008 | 14.22 | 14.39 | 13.81 | 13.99 | 1,042,875 | -0.53(-3.64%) |
May 02, 2008 | 14.47 | 14.66 | 14.42 | 14.51 | 575,458 | +0.07(+0.45%) |
May 01, 2008 | 14.25 | 14.57 | 14.25 | 14.45 | 432,846 | +0.21(+1.50%) |
Apr 30, 2008 | 14.19 | 14.35 | 14.12 | 14.23 | 534,757 | +0.06(+0.42%) |
Apr 29, 2008 | 14.26 | 14.34 | 14.15 | 14.18 | 651,721 | -0.06(-0.42%) |
Apr 28, 2008 | 14.21 | 14.31 | 14.10 | 14.23 | 560,016 | -0.02(-0.12%) |
Apr 25, 2008 | 14.24 | 14.29 | 14.18 | 14.25 | 649,553 | +0.07(+0.50%) |
Apr 24, 2008 | 14.27 | 14.35 | 14.01 | 14.18 | 409,536 | -0.02(-0.13%) |
Apr 23, 2008 | 13.96 | 14.28 | 13.90 | 14.20 | 467,700 | +0.31(+2.26%) |
Apr 22, 2008 | 14.02 | 14.08 | 13.81 | 13.88 | 378,378 | -0.23(-1.64%) |
Apr 21, 2008 | 14.26 | 14.39 | 14.10 | 14.12 | 308,148 | -0.24(-1.65%) |
Apr 18, 2008 | 14.39 | 14.44 | 14.20 | 14.35 | 754,798 | +0.12(+0.87%) |
Apr 17, 2008 | 14.32 | 14.44 | 14.19 | 14.23 | 543,272 | -0.14(-0.95%) |
Apr 16, 2008 | 14.20 | 14.42 | 14.09 | 14.37 | 542,811 | +0.27(+1.94%) |
Apr 15, 2008 | 13.93 | 14.09 | 13.92 | 14.09 | 281,915 | +0.23(+1.63%) |
Apr 14, 2008 | 13.65 | 14.09 | 13.65 | 13.87 | 634,869 | +0.19(+1.39%) |
Apr 11, 2008 | 13.64 | 13.80 | 13.60 | 13.68 | 368,400 | -0.10(-0.73%) |
Apr 10, 2008 | 13.71 | 13.86 | 13.66 | 13.78 | 448,993 | +0.04(+0.26%) |
Apr 09, 2008 | 13.86 | 13.99 | 13.70 | 13.74 | 809,638 | -0.11(-0.81%) |
Apr 08, 2008 | 13.70 | 13.91 | 13.64 | 13.85 | 689,086 | +0.09(+0.69%) |
Apr 07, 2008 | 13.74 | 13.81 | 13.60 | 13.76 | 295,900 | +0.09(+0.65%) |
Apr 04, 2008 | 13.57 | 13.85 | 13.48 | 13.67 | 360,982 | +0.08(+0.61%) |
Apr 03, 2008 | 13.55 | 13.72 | 13.53 | 13.59 | 349,424 | -0.04(-0.26%) |
Apr 02, 2008 | 13.43 | 13.68 | 13.43 | 13.62 | 618,122 | +0.16(+1.19%) |
Apr 01, 2008 | 13.45 | 13.59 | 13.36 | 13.46 | 1,090,644 | +0.09(+0.67%) |
Mar 31, 2008 | 13.23 | 13.40 | 13.18 | 13.37 | 463,999 | +0.18(+1.35%) |
Mar 28, 2008 | 13.19 | 13.29 | 13.17 | 13.20 | 1,292,858 | +0.06(+0.45%) |
Mar 27, 2008 | 13.76 | 13.76 | 13.11 | 13.14 | 1,900,956 | -0.58(-4.24%) |
Mar 26, 2008 | 13.58 | 13.86 | 13.56 | 13.72 | 836,463 | +0.06(+0.43%) |
Mar 25, 2008 | 13.59 | 13.79 | 13.54 | 13.66 | 518,121 | +0.09(+0.66%) |
Mar 24, 2008 | 13.56 | 13.64 | 13.37 | 13.57 | 722,461 | +0.07(+0.48%) |
Mar 21, 2008 | 13.29 | 13.51 | 13.04 | 13.51 | 1,850,191 | +0.00(+0.00%) |
Mar 20, 2008 | 13.29 | 13.51 | 13.04 | 13.51 | 1,850,191 | +0.27(+2.02%) |
Mar 19, 2008 | 13.33 | 13.60 | 13.24 | 13.24 | 560,378 | -0.07(-0.53%) |
Mar 18, 2008 | 13.36 | 13.36 | 13.04 | 13.31 | 1,076,522 | +0.23(+1.77%) |
Mar 17, 2008 | 12.98 | 13.19 | 12.98 | 13.08 | 813,384 | -0.23(-1.69%) |
Mar 14, 2008 | 13.48 | 13.48 | 13.06 | 13.30 | 516,521 | -0.12(-0.93%) |
Mar 13, 2008 | 13.35 | 13.49 | 13.26 | 13.43 | 621,644 | -0.12(-0.92%) |
Mar 12, 2008 | 13.56 | 13.81 | 13.36 | 13.55 | 667,156 | +0.01(+0.09%) |
Mar 11, 2008 | 13.72 | 13.76 | 13.30 | 13.54 | 1,003,891 | +0.11(+0.84%) |
Mar 10, 2008 | 13.46 | 13.60 | 13.39 | 13.43 | 573,310 | +0.02(+0.18%) |
Mar 07, 2008 | 13.39 | 13.56 | 13.28 | 13.40 | 620,629 | -0.03(-0.22%) |
Mar 06, 2008 | 13.68 | 13.80 | 13.43 | 13.43 | 603,347 | -0.35(-2.54%) |
Mar 05, 2008 | 13.85 | 13.88 | 13.60 | 13.78 | 866,873 | -0.08(-0.56%) |
Mar 04, 2008 | 13.81 | 13.94 | 13.74 | 13.86 | 1,173,947 | -0.09(-0.64%) |