Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.94 | 14.94 | 14.79 | 14.82 | 937,021 | -0.12(-0.83%) |
May 29, 2008 | 14.82 | 15.10 | 14.81 | 14.94 | 550,511 | +0.07(+0.49%) |
May 28, 2008 | 14.86 | 14.94 | 14.80 | 14.87 | 422,205 | -0.03(-0.19%) |
May 27, 2008 | 14.86 | 15.04 | 14.85 | 14.90 | 373,717 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.05 | 14.72 | 14.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.05 | 14.72 | 14.81 | 406,938 | -0.24(-1.60%) |
May 22, 2008 | 14.99 | 15.11 | 14.96 | 15.05 | 534,100 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.16 | 14.86 | 14.99 | 627,978 | +0.08(+0.53%) |
May 20, 2008 | 14.87 | 15.06 | 14.86 | 14.91 | 477,979 | -0.07(-0.45%) |
May 19, 2008 | 14.80 | 14.98 | 14.70 | 14.98 | 698,021 | +0.13(+0.91%) |
May 16, 2008 | 14.98 | 14.98 | 14.78 | 14.84 | 465,076 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.70 | 14.90 | 844,555 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.94 | 14.64 | 14.68 | 685,976 | -0.28(-1.84%) |
May 13, 2008 | 15.00 | 15.04 | 14.87 | 14.96 | 609,930 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.02 | 14.74 | 15.02 | 748,235 | +0.27(+1.83%) |
May 09, 2008 | 14.42 | 14.84 | 14.39 | 14.75 | 588,270 | +0.27(+1.86%) |
May 08, 2008 | 14.30 | 14.49 | 14.16 | 14.48 | 991,937 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,454 | -0.24(-1.68%) |
May 06, 2008 | 14.33 | 14.41 | 14.17 | 14.40 | 823,845 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.28 | 13.92 | 14.28 | 672,883 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.32 | 14.05 | 14.12 | 783,558 | -0.07(-0.51%) |
May 01, 2008 | 13.92 | 14.30 | 13.85 | 14.20 | 1,136,343 | +0.35(+2.52%) |
Apr 30, 2008 | 13.83 | 14.01 | 13.76 | 13.85 | 460,385 | +0.07(+0.49%) |
Apr 29, 2008 | 13.84 | 13.90 | 13.76 | 13.78 | 485,999 | -0.06(-0.41%) |
Apr 28, 2008 | 13.96 | 13.97 | 13.80 | 13.84 | 444,508 | -0.11(-0.77%) |
Apr 25, 2008 | 13.83 | 13.96 | 13.83 | 13.94 | 366,792 | +0.07(+0.49%) |
Apr 24, 2008 | 13.85 | 13.94 | 13.76 | 13.88 | 720,709 | +0.03(+0.20%) |
Apr 23, 2008 | 13.87 | 13.94 | 13.79 | 13.85 | 479,212 | +0.01(+0.08%) |
Apr 22, 2008 | 13.81 | 13.87 | 13.75 | 13.84 | 637,703 | -0.05(-0.36%) |
Apr 21, 2008 | 13.85 | 13.96 | 13.75 | 13.89 | 523,342 | -0.07(-0.48%) |
Apr 18, 2008 | 14.11 | 14.18 | 13.84 | 13.96 | 823,328 | -0.01(-0.04%) |
Apr 17, 2008 | 14.02 | 14.05 | 13.92 | 13.96 | 1,237,284 | -0.09(-0.64%) |
Apr 16, 2008 | 14.02 | 14.05 | 13.92 | 14.05 | 866,295 | +0.11(+0.81%) |
Apr 15, 2008 | 13.94 | 13.94 | 13.81 | 13.94 | 402,412 | +0.11(+0.77%) |
Apr 14, 2008 | 13.67 | 13.86 | 13.66 | 13.83 | 488,890 | +0.13(+0.94%) |
Apr 11, 2008 | 13.56 | 13.76 | 13.54 | 13.70 | 317,014 | +0.03(+0.25%) |
Apr 10, 2008 | 13.78 | 13.79 | 13.59 | 13.67 | 430,042 | -0.14(-1.02%) |
Apr 09, 2008 | 13.81 | 13.87 | 13.72 | 13.81 | 427,194 | +0.01(+0.08%) |
Apr 08, 2008 | 13.76 | 13.83 | 13.71 | 13.80 | 362,937 | -0.03(-0.20%) |
Apr 07, 2008 | 13.85 | 13.88 | 13.73 | 13.83 | 370,057 | +0.03(+0.20%) |
Apr 04, 2008 | 13.71 | 13.89 | 13.70 | 13.80 | 526,343 | +0.07(+0.53%) |
Apr 03, 2008 | 13.68 | 13.81 | 13.68 | 13.72 | 472,584 | +0.00(+0.00%) |
Apr 02, 2008 | 13.69 | 13.78 | 13.65 | 13.72 | 407,922 | +0.08(+0.58%) |
Apr 01, 2008 | 13.50 | 13.65 | 13.42 | 13.65 | 687,176 | +0.24(+1.76%) |
Mar 31, 2008 | 13.24 | 13.42 | 13.17 | 13.41 | 874,859 | +0.22(+1.66%) |
Mar 28, 2008 | 13.19 | 13.34 | 13.15 | 13.19 | 457,988 | -0.01(-0.04%) |
Mar 27, 2008 | 13.41 | 13.46 | 13.20 | 13.20 | 943,477 | -0.18(-1.34%) |
Mar 26, 2008 | 13.23 | 13.39 | 13.22 | 13.38 | 595,224 | +0.07(+0.51%) |
Mar 25, 2008 | 13.15 | 13.40 | 13.15 | 13.31 | 563,007 | +0.13(+1.02%) |
Mar 24, 2008 | 13.31 | 13.38 | 13.11 | 13.17 | 894,082 | -0.12(-0.93%) |
Mar 21, 2008 | 12.81 | 13.30 | 12.81 | 13.30 | 1,293,472 | +0.00(+0.00%) |
Mar 20, 2008 | 12.81 | 13.30 | 12.81 | 13.30 | 1,293,472 | +0.38(+2.91%) |
Mar 19, 2008 | 12.99 | 13.22 | 12.92 | 12.92 | 1,105,544 | -0.03(-0.26%) |
Mar 18, 2008 | 12.93 | 13.01 | 12.76 | 12.96 | 991,768 | +0.19(+1.50%) |
Mar 17, 2008 | 12.58 | 12.85 | 12.57 | 12.76 | 987,353 | -0.01(-0.09%) |
Mar 14, 2008 | 13.02 | 13.02 | 12.65 | 12.78 | 1,109,104 | -0.15(-1.13%) |
Mar 13, 2008 | 12.86 | 12.98 | 12.76 | 12.92 | 871,477 | -0.02(-0.17%) |
Mar 12, 2008 | 13.07 | 13.13 | 12.94 | 12.94 | 721,663 | -0.08(-0.65%) |
Mar 11, 2008 | 12.97 | 13.11 | 12.95 | 13.03 | 816,297 | +0.14(+1.09%) |
Mar 10, 2008 | 12.83 | 12.97 | 12.74 | 12.89 | 663,753 | +0.06(+0.44%) |
Mar 07, 2008 | 12.74 | 12.89 | 12.67 | 12.83 | 544,851 | +0.04(+0.35%) |
Mar 06, 2008 | 12.97 | 13.01 | 12.78 | 12.79 | 681,731 | -0.23(-1.77%) |
Mar 05, 2008 | 12.98 | 13.04 | 12.83 | 13.02 | 1,070,309 | +0.08(+0.61%) |
Mar 04, 2008 | 12.59 | 12.95 | 12.58 | 12.94 | 1,059,264 | +0.25(+1.95%) |