Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.00 | 15.00 | 14.55 | 14.77 | 226,082 | -0.21(-1.40%) |
May 29, 2008 | 14.78 | 15.00 | 14.68 | 14.98 | 140,655 | +0.14(+0.94%) |
May 28, 2008 | 14.96 | 15.00 | 14.65 | 14.84 | 152,177 | -0.11(-0.74%) |
May 27, 2008 | 14.39 | 14.99 | 14.39 | 14.95 | 221,068 | +0.62(+4.33%) |
May 26, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 84,505 | -0.20(-1.38%) |
May 22, 2008 | 14.35 | 14.65 | 14.35 | 14.53 | 165,311 | +0.20(+1.40%) |
May 21, 2008 | 14.49 | 14.70 | 14.26 | 14.33 | 218,493 | -0.12(-0.83%) |
May 20, 2008 | 14.58 | 14.71 | 14.33 | 14.45 | 183,472 | -0.03(-0.21%) |
May 19, 2008 | 14.23 | 14.68 | 14.23 | 14.48 | 166,854 | +0.16(+1.12%) |
May 16, 2008 | 15.15 | 15.20 | 14.11 | 14.32 | 378,451 | -0.77(-5.10%) |
May 15, 2008 | 14.96 | 15.15 | 14.65 | 15.09 | 141,401 | +0.32(+2.17%) |
May 14, 2008 | 14.55 | 15.06 | 14.50 | 14.77 | 144,160 | +0.20(+1.37%) |
May 13, 2008 | 14.35 | 14.65 | 14.18 | 14.57 | 175,196 | +0.29(+2.03%) |
May 12, 2008 | 14.04 | 14.32 | 13.96 | 14.28 | 640,456 | +0.32(+2.29%) |
May 09, 2008 | 13.92 | 14.10 | 13.69 | 13.96 | 159,700 | -0.11(-0.78%) |
May 08, 2008 | 13.94 | 14.35 | 13.94 | 14.07 | 246,120 | +0.06(+0.43%) |
May 07, 2008 | 14.65 | 14.75 | 14.00 | 14.01 | 220,083 | -0.64(-4.37%) |
May 06, 2008 | 14.43 | 14.84 | 14.40 | 14.65 | 305,298 | +0.01(+0.07%) |
May 05, 2008 | 14.93 | 15.20 | 14.35 | 14.64 | 209,687 | -0.50(-3.30%) |
May 02, 2008 | 15.60 | 15.68 | 14.60 | 15.14 | 224,912 | -0.29(-1.88%) |
May 01, 2008 | 15.30 | 15.60 | 14.80 | 15.43 | 232,229 | +0.66(+4.47%) |
Apr 30, 2008 | 15.40 | 15.40 | 14.30 | 14.77 | 276,752 | -0.58(-3.78%) |
Apr 29, 2008 | 15.60 | 15.65 | 15.15 | 15.35 | 123,555 | -0.17(-1.10%) |
Apr 28, 2008 | 15.52 | 15.70 | 15.40 | 15.52 | 117,180 | -0.18(-1.15%) |
Apr 25, 2008 | 16.01 | 16.15 | 15.36 | 15.70 | 157,649 | -0.33(-2.06%) |
Apr 24, 2008 | 15.75 | 16.03 | 15.50 | 16.03 | 250,364 | +0.34(+2.17%) |
Apr 23, 2008 | 15.62 | 15.79 | 15.34 | 15.69 | 91,478 | +0.13(+0.84%) |
Apr 22, 2008 | 15.80 | 16.00 | 15.50 | 15.56 | 166,809 | -0.34(-2.14%) |
Apr 21, 2008 | 15.90 | 15.99 | 15.59 | 15.90 | 97,738 | -0.10(-0.62%) |
Apr 18, 2008 | 16.10 | 16.20 | 15.80 | 16.00 | 163,331 | +0.09(+0.57%) |
Apr 17, 2008 | 16.00 | 16.00 | 15.78 | 15.91 | 103,662 | -0.18(-1.12%) |
Apr 16, 2008 | 15.76 | 16.11 | 15.65 | 16.09 | 373,400 | +0.40(+2.55%) |
Apr 15, 2008 | 15.68 | 15.74 | 15.40 | 15.69 | 172,041 | +0.14(+0.90%) |
Apr 14, 2008 | 15.52 | 15.80 | 15.40 | 15.55 | 140,098 | +0.05(+0.32%) |
Apr 11, 2008 | 15.55 | 15.60 | 15.35 | 15.50 | 240,101 | -0.18(-1.15%) |
Apr 10, 2008 | 15.35 | 15.85 | 15.25 | 15.68 | 200,767 | +0.38(+2.48%) |
Apr 09, 2008 | 15.85 | 15.85 | 15.10 | 15.30 | 274,687 | -0.30(-1.92%) |
Apr 08, 2008 | 15.38 | 15.70 | 15.06 | 15.60 | 193,577 | +0.07(+0.45%) |
Apr 07, 2008 | 15.88 | 15.88 | 15.01 | 15.53 | 278,886 | +0.28(+1.84%) |
Apr 04, 2008 | 15.85 | 15.89 | 15.23 | 15.25 | 209,651 | -0.60(-3.79%) |
Apr 03, 2008 | 14.90 | 15.85 | 14.90 | 15.85 | 259,523 | +0.55(+3.59%) |
Apr 02, 2008 | 15.60 | 15.60 | 14.80 | 15.30 | 285,629 | -0.35(-2.24%) |
Apr 01, 2008 | 14.50 | 15.65 | 14.49 | 15.65 | 302,331 | +1.33(+9.29%) |
Mar 31, 2008 | 14.32 | 15.00 | 14.11 | 14.32 | 244,154 | -0.21(-1.45%) |
Mar 28, 2008 | 14.40 | 14.80 | 14.30 | 14.53 | 164,100 | +0.17(+1.18%) |
Mar 27, 2008 | 14.50 | 14.88 | 14.16 | 14.36 | 191,504 | -0.11(-0.76%) |
Mar 26, 2008 | 14.37 | 14.70 | 14.24 | 14.47 | 167,384 | -0.33(-2.23%) |
Mar 25, 2008 | 14.23 | 14.80 | 14.23 | 14.80 | 213,200 | +0.41(+2.85%) |
Mar 24, 2008 | 13.61 | 14.49 | 13.61 | 14.39 | 263,802 | +0.49(+3.53%) |
Mar 21, 2008 | 13.48 | 14.10 | 13.41 | 13.90 | 898,100 | +0.00(+0.00%) |
Mar 20, 2008 | 13.48 | 14.10 | 13.41 | 13.90 | 898,100 | +0.08(+0.58%) |
Mar 19, 2008 | 14.20 | 14.45 | 13.80 | 13.82 | 231,576 | -0.33(-2.33%) |
Mar 18, 2008 | 13.73 | 14.45 | 13.40 | 14.15 | 347,659 | +0.75(+5.60%) |
Mar 17, 2008 | 13.18 | 13.92 | 12.97 | 13.40 | 209,611 | +0.28(+2.13%) |
Mar 14, 2008 | 13.57 | 13.62 | 13.05 | 13.12 | 203,136 | -0.36(-2.67%) |
Mar 13, 2008 | 12.82 | 13.70 | 12.80 | 13.48 | 383,626 | +0.48(+3.69%) |
Mar 12, 2008 | 13.15 | 13.70 | 12.96 | 13.00 | 316,704 | -0.50(-3.70%) |
Mar 11, 2008 | 12.15 | 13.50 | 12.12 | 13.50 | 562,110 | +1.73(+14.70%) |
Mar 10, 2008 | 12.27 | 12.27 | 11.77 | 11.77 | 155,200 | -0.43(-3.52%) |
Mar 07, 2008 | 11.50 | 12.30 | 11.40 | 12.20 | 257,833 | +0.70(+6.09%) |
Mar 06, 2008 | 12.05 | 12.25 | 11.50 | 11.50 | 306,287 | -0.59(-4.88%) |
Mar 05, 2008 | 12.28 | 12.45 | 11.91 | 12.09 | 204,628 | -0.16(-1.31%) |
Mar 04, 2008 | 12.55 | 12.75 | 12.25 | 12.25 | 356,192 | -0.55(-4.30%) |