Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.53 | 17.69 | 17.09 | 17.13 | 700,634 | -0.39(-2.23%) |
May 29, 2008 | 16.79 | 17.85 | 16.79 | 17.52 | 592,830 | +0.73(+4.35%) |
May 28, 2008 | 16.70 | 16.85 | 16.62 | 16.79 | 350,264 | +0.12(+0.72%) |
May 27, 2008 | 16.72 | 16.90 | 16.45 | 16.67 | 711,510 | +0.12(+0.73%) |
May 26, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | +0.00(+0.00%) |
May 23, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | -0.25(-1.49%) |
May 22, 2008 | 16.85 | 17.29 | 16.75 | 16.80 | 726,902 | +0.20(+1.20%) |
May 21, 2008 | 17.56 | 17.56 | 16.49 | 16.60 | 641,957 | -0.65(-3.77%) |
May 20, 2008 | 17.25 | 17.58 | 17.10 | 17.25 | 495,434 | -0.08(-0.46%) |
May 19, 2008 | 17.61 | 17.89 | 17.32 | 17.33 | 510,941 | -0.30(-1.70%) |
May 16, 2008 | 17.75 | 17.85 | 17.44 | 17.63 | 470,551 | +0.02(+0.11%) |
May 15, 2008 | 17.37 | 17.75 | 17.29 | 17.61 | 650,917 | +0.02(+0.11%) |
May 14, 2008 | 17.98 | 17.98 | 17.13 | 17.59 | 777,028 | -0.22(-1.24%) |
May 13, 2008 | 18.03 | 18.03 | 17.60 | 17.81 | 456,351 | -0.26(-1.44%) |
May 12, 2008 | 18.00 | 18.13 | 17.60 | 18.07 | 346,596 | +0.34(+1.92%) |
May 09, 2008 | 17.90 | 18.37 | 17.69 | 17.73 | 507,464 | -0.37(-2.05%) |
May 08, 2008 | 17.90 | 18.20 | 17.87 | 18.10 | 254,174 | +0.21(+1.18%) |
May 07, 2008 | 17.75 | 18.44 | 17.70 | 17.89 | 551,049 | +0.16(+0.90%) |
May 06, 2008 | 17.59 | 17.90 | 17.38 | 17.73 | 1,392,564 | -0.62(-3.38%) |
May 05, 2008 | 19.07 | 19.08 | 18.34 | 18.35 | 608,306 | -0.53(-2.81%) |
May 02, 2008 | 19.30 | 19.31 | 18.76 | 18.88 | 560,555 | -0.27(-1.41%) |
May 01, 2008 | 18.64 | 19.26 | 18.50 | 19.15 | 1,258,628 | +0.45(+2.41%) |
Apr 30, 2008 | 21.00 | 21.18 | 18.26 | 18.70 | 3,361,268 | -1.54(-7.61%) |
Apr 29, 2008 | 20.00 | 20.28 | 19.75 | 20.24 | 1,479,007 | +0.11(+0.55%) |
Apr 28, 2008 | 19.95 | 20.24 | 19.22 | 20.13 | 876,194 | +0.46(+2.34%) |
Apr 25, 2008 | 19.02 | 19.87 | 19.02 | 19.67 | 382,794 | +0.54(+2.82%) |
Apr 24, 2008 | 19.04 | 19.34 | 18.73 | 19.13 | 552,350 | +0.15(+0.79%) |
Apr 23, 2008 | 18.82 | 19.17 | 18.55 | 18.98 | 353,787 | +0.22(+1.17%) |
Apr 22, 2008 | 19.34 | 19.34 | 18.55 | 18.76 | 541,288 | -0.51(-2.65%) |
Apr 21, 2008 | 18.86 | 19.32 | 18.68 | 19.27 | 446,291 | +0.38(+2.01%) |
Apr 18, 2008 | 19.04 | 19.23 | 18.86 | 18.89 | 587,532 | +0.36(+1.94%) |
Apr 17, 2008 | 18.70 | 18.75 | 18.23 | 18.53 | 730,190 | -0.32(-1.70%) |
Apr 16, 2008 | 17.97 | 18.99 | 17.97 | 18.85 | 1,477,753 | +1.23(+6.98%) |
Apr 15, 2008 | 17.07 | 17.79 | 16.63 | 17.62 | 1,997,375 | +0.03(+0.17%) |
Apr 14, 2008 | 17.88 | 18.11 | 17.43 | 17.59 | 617,353 | -0.44(-2.44%) |
Apr 11, 2008 | 18.10 | 18.11 | 17.49 | 18.03 | 894,220 | -0.44(-2.38%) |
Apr 10, 2008 | 18.29 | 18.53 | 17.82 | 18.47 | 1,056,369 | +0.13(+0.71%) |
Apr 09, 2008 | 18.45 | 18.45 | 17.69 | 18.34 | 1,101,070 | -0.09(-0.49%) |
Apr 08, 2008 | 18.63 | 19.09 | 18.14 | 18.43 | 1,135,715 | +0.30(+1.65%) |
Apr 07, 2008 | 17.39 | 18.37 | 17.36 | 18.13 | 1,191,690 | +0.89(+5.16%) |
Apr 04, 2008 | 17.28 | 17.41 | 16.99 | 17.24 | 1,143,957 | +0.00(+0.00%) |
Apr 03, 2008 | 17.17 | 17.42 | 16.90 | 17.24 | 1,391,812 | -0.13(-0.75%) |
Apr 02, 2008 | 16.81 | 17.59 | 16.80 | 17.37 | 746,681 | +0.66(+3.95%) |
Apr 01, 2008 | 15.99 | 16.94 | 15.99 | 16.71 | 798,955 | +0.76(+4.76%) |
Mar 31, 2008 | 15.94 | 16.06 | 15.57 | 15.95 | 499,606 | +0.00(+0.00%) |
Mar 28, 2008 | 15.64 | 16.47 | 15.61 | 15.95 | 935,707 | +0.25(+1.59%) |
Mar 27, 2008 | 15.50 | 15.78 | 15.21 | 15.70 | 532,689 | +0.15(+0.96%) |
Mar 26, 2008 | 15.64 | 15.69 | 15.19 | 15.55 | 423,328 | -0.07(-0.45%) |
Mar 25, 2008 | 15.00 | 15.71 | 14.86 | 15.62 | 716,235 | +0.30(+1.96%) |
Mar 24, 2008 | 14.51 | 15.35 | 14.35 | 15.32 | 701,148 | +0.93(+6.46%) |
Mar 21, 2008 | 13.87 | 14.42 | 13.75 | 14.39 | 548,785 | +0.00(+0.00%) |
Mar 20, 2008 | 13.87 | 14.42 | 13.75 | 14.39 | 548,785 | +0.55(+3.97%) |
Mar 19, 2008 | 14.52 | 14.52 | 13.82 | 13.84 | 470,016 | -0.60(-4.16%) |
Mar 18, 2008 | 14.29 | 14.52 | 14.07 | 14.44 | 681,634 | +0.45(+3.22%) |
Mar 17, 2008 | 13.39 | 14.13 | 13.15 | 13.99 | 1,020,560 | +0.47(+3.48%) |
Mar 14, 2008 | 14.10 | 14.21 | 13.37 | 13.52 | 571,525 | -0.48(-3.43%) |
Mar 13, 2008 | 13.32 | 14.08 | 13.22 | 14.00 | 722,187 | +0.55(+4.09%) |
Mar 12, 2008 | 13.44 | 14.16 | 13.37 | 13.45 | 937,917 | +0.12(+0.90%) |
Mar 11, 2008 | 13.26 | 13.39 | 12.80 | 13.33 | 635,260 | +0.40(+3.09%) |
Mar 10, 2008 | 13.75 | 13.75 | 12.83 | 12.93 | 613,762 | -0.81(-5.90%) |
Mar 07, 2008 | 14.00 | 14.34 | 13.63 | 13.74 | 637,376 | -0.31(-2.24%) |
Mar 06, 2008 | 14.39 | 14.57 | 14.04 | 14.05 | 465,393 | -0.42(-2.87%) |
Mar 05, 2008 | 14.19 | 14.64 | 14.11 | 14.47 | 606,881 | +0.36(+2.55%) |
Mar 04, 2008 | 14.22 | 14.22 | 13.63 | 14.11 | 598,747 | -0.28(-1.95%) |