Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.22 | 14.24 | 13.89 | 14.12 | 132,446 | -0.05(-0.35%) |
May 29, 2008 | 14.02 | 14.26 | 13.82 | 14.17 | 85,719 | +0.13(+0.94%) |
May 28, 2008 | 14.00 | 14.04 | 13.62 | 14.04 | 87,504 | +0.14(+1.01%) |
May 27, 2008 | 13.75 | 14.12 | 13.68 | 13.90 | 110,940 | +0.13(+0.96%) |
May 26, 2008 | 13.93 | 13.94 | 13.58 | 13.77 | 119,966 | +0.00(+0.00%) |
May 23, 2008 | 13.93 | 13.94 | 13.58 | 13.77 | 119,966 | -0.26(-1.88%) |
May 22, 2008 | 14.01 | 14.20 | 13.72 | 14.03 | 109,958 | +0.05(+0.35%) |
May 21, 2008 | 14.04 | 14.21 | 13.73 | 13.98 | 147,018 | -0.12(-0.82%) |
May 20, 2008 | 14.12 | 14.21 | 13.91 | 14.10 | 94,995 | -0.11(-0.76%) |
May 19, 2008 | 14.42 | 14.64 | 14.14 | 14.21 | 147,339 | -0.23(-1.60%) |
May 16, 2008 | 14.74 | 14.74 | 14.13 | 14.44 | 146,790 | -0.21(-1.47%) |
May 15, 2008 | 14.40 | 14.79 | 14.22 | 14.65 | 77,857 | +0.25(+1.72%) |
May 14, 2008 | 14.67 | 14.86 | 14.36 | 14.40 | 87,933 | -0.18(-1.25%) |
May 13, 2008 | 14.54 | 14.78 | 14.29 | 14.59 | 75,898 | +0.07(+0.51%) |
May 12, 2008 | 14.16 | 14.61 | 14.03 | 14.51 | 80,756 | +0.43(+3.05%) |
May 09, 2008 | 13.96 | 14.23 | 13.80 | 14.08 | 224,457 | -0.10(-0.70%) |
May 08, 2008 | 14.15 | 14.46 | 13.83 | 14.18 | 222,235 | +0.10(+0.70%) |
May 07, 2008 | 14.61 | 14.85 | 14.02 | 14.08 | 207,660 | -0.50(-3.45%) |
May 06, 2008 | 14.54 | 14.82 | 14.45 | 14.59 | 202,770 | -0.07(-0.45%) |
May 05, 2008 | 14.83 | 14.86 | 14.40 | 14.65 | 205,560 | -0.30(-1.99%) |
May 02, 2008 | 14.71 | 15.06 | 14.53 | 14.95 | 499,086 | -0.10(-0.66%) |
May 01, 2008 | 14.30 | 15.12 | 14.30 | 15.05 | 216,942 | +0.71(+4.95%) |
Apr 30, 2008 | 14.50 | 15.16 | 14.14 | 14.34 | 295,850 | -0.09(-0.63%) |
Apr 29, 2008 | 14.89 | 14.93 | 14.27 | 14.43 | 213,432 | -0.50(-3.37%) |
Apr 28, 2008 | 14.16 | 15.60 | 14.07 | 14.93 | 321,677 | +0.69(+4.87%) |
Apr 25, 2008 | 13.93 | 14.31 | 13.74 | 14.24 | 175,809 | -0.24(-1.65%) |
Apr 24, 2008 | 14.06 | 14.76 | 13.69 | 14.48 | 133,072 | +0.54(+3.85%) |
Apr 23, 2008 | 13.63 | 14.07 | 13.38 | 13.94 | 108,081 | +0.38(+2.80%) |
Apr 22, 2008 | 14.30 | 14.60 | 13.38 | 13.56 | 148,586 | -0.83(-5.79%) |
Apr 21, 2008 | 14.40 | 14.67 | 14.00 | 14.40 | 90,967 | -0.15(-1.02%) |
Apr 18, 2008 | 14.40 | 14.67 | 14.17 | 14.54 | 85,708 | +0.49(+3.47%) |
Apr 17, 2008 | 14.02 | 14.29 | 13.93 | 14.06 | 52,771 | +0.01(+0.06%) |
Apr 16, 2008 | 13.59 | 14.50 | 13.59 | 14.05 | 116,921 | +0.59(+4.42%) |
Apr 15, 2008 | 13.54 | 13.66 | 13.31 | 13.45 | 115,300 | +0.01(+0.06%) |
Apr 14, 2008 | 13.75 | 13.90 | 13.45 | 13.45 | 120,960 | -0.34(-2.45%) |
Apr 11, 2008 | 14.04 | 14.37 | 13.74 | 13.78 | 84,585 | -0.45(-3.19%) |
Apr 10, 2008 | 14.02 | 14.38 | 13.96 | 14.24 | 76,622 | +0.18(+1.29%) |
Apr 09, 2008 | 14.14 | 14.23 | 13.84 | 14.06 | 90,309 | -0.03(-0.23%) |
Apr 08, 2008 | 14.02 | 14.50 | 13.78 | 14.09 | 109,190 | +0.01(+0.06%) |
Apr 07, 2008 | 14.61 | 14.93 | 14.08 | 14.08 | 93,362 | -0.45(-3.12%) |
Apr 04, 2008 | 14.96 | 14.97 | 13.96 | 14.54 | 122,031 | -0.44(-2.92%) |
Apr 03, 2008 | 14.81 | 15.16 | 14.68 | 14.97 | 141,404 | +0.00(+0.00%) |
Apr 02, 2008 | 14.58 | 15.27 | 14.25 | 14.97 | 306,418 | +0.51(+3.54%) |
Apr 01, 2008 | 13.87 | 14.53 | 13.53 | 14.46 | 140,486 | +1.05(+7.82%) |
Mar 31, 2008 | 13.21 | 13.86 | 13.01 | 13.41 | 122,174 | +0.22(+1.69%) |
Mar 28, 2008 | 13.31 | 13.56 | 13.14 | 13.19 | 183,314 | -0.23(-1.72%) |
Mar 27, 2008 | 14.17 | 14.17 | 13.29 | 13.42 | 318,802 | -0.67(-4.75%) |
Mar 26, 2008 | 14.35 | 14.35 | 13.69 | 14.09 | 114,697 | -0.32(-2.23%) |
Mar 25, 2008 | 14.05 | 14.61 | 13.99 | 14.41 | 322,873 | +0.39(+2.77%) |
Mar 24, 2008 | 16.20 | 16.44 | 14.01 | 14.02 | 466,164 | -2.76(-16.43%) |
Mar 21, 2008 | 14.00 | 16.94 | 13.45 | 16.78 | 854,831 | +0.00(+0.00%) |
Mar 20, 2008 | 14.00 | 16.94 | 13.45 | 16.78 | 854,831 | +2.99(+21.66%) |
Mar 19, 2008 | 14.49 | 14.49 | 13.78 | 13.79 | 235,595 | -0.64(-4.46%) |
Mar 18, 2008 | 13.78 | 14.46 | 13.51 | 14.44 | 285,338 | +1.00(+7.43%) |
Mar 17, 2008 | 12.90 | 13.97 | 12.90 | 13.44 | 132,451 | +0.19(+1.43%) |
Mar 14, 2008 | 13.59 | 13.66 | 12.78 | 13.25 | 215,370 | -0.25(-1.83%) |
Mar 13, 2008 | 12.25 | 13.52 | 12.15 | 13.50 | 207,264 | +0.88(+7.00%) |
Mar 12, 2008 | 12.66 | 13.10 | 12.58 | 12.61 | 118,814 | -0.10(-0.78%) |
Mar 11, 2008 | 12.50 | 12.80 | 12.35 | 12.71 | 142,328 | +0.60(+4.98%) |
Mar 10, 2008 | 12.53 | 12.55 | 12.08 | 12.11 | 57,024 | -0.35(-2.85%) |
Mar 07, 2008 | 11.93 | 12.64 | 11.93 | 12.46 | 128,314 | +0.36(+3.00%) |
Mar 06, 2008 | 12.51 | 12.60 | 12.09 | 12.10 | 98,930 | -0.50(-4.00%) |
Mar 05, 2008 | 12.61 | 12.72 | 12.38 | 12.60 | 161,954 | +0.07(+0.59%) |
Mar 04, 2008 | 12.44 | 12.69 | 12.28 | 12.53 | 161,192 | -0.07(-0.52%) |