Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.18 | 14.55 | 13.77 | 14.41 | 507,126 | +0.30(+2.13%) |
May 29, 2008 | 12.89 | 14.42 | 12.88 | 14.11 | 579,990 | +1.33(+10.41%) |
May 28, 2008 | 12.98 | 12.99 | 12.38 | 12.78 | 309,494 | -0.19(-1.46%) |
May 27, 2008 | 12.75 | 12.99 | 12.54 | 12.97 | 620,856 | +0.26(+2.05%) |
May 26, 2008 | 12.88 | 13.06 | 12.56 | 12.71 | 363,982 | +0.00(+0.00%) |
May 23, 2008 | 12.88 | 13.06 | 12.56 | 12.71 | 363,982 | -0.26(-2.00%) |
May 22, 2008 | 12.91 | 13.07 | 12.51 | 12.97 | 407,472 | +0.06(+0.46%) |
May 21, 2008 | 13.16 | 13.29 | 12.49 | 12.91 | 946,615 | -0.20(-1.53%) |
May 20, 2008 | 13.41 | 13.67 | 13.01 | 13.11 | 165,555 | -0.40(-2.96%) |
May 19, 2008 | 13.11 | 13.59 | 12.78 | 13.51 | 317,416 | +0.45(+3.45%) |
May 16, 2008 | 13.24 | 13.30 | 12.96 | 13.06 | 147,968 | -0.08(-0.61%) |
May 15, 2008 | 13.41 | 13.41 | 12.76 | 13.14 | 252,711 | -0.22(-1.65%) |
May 14, 2008 | 12.90 | 13.72 | 12.90 | 13.36 | 496,369 | +0.55(+4.29%) |
May 13, 2008 | 12.85 | 12.85 | 12.23 | 12.81 | 1,340,997 | +0.13(+1.03%) |
May 12, 2008 | 12.73 | 12.82 | 12.46 | 12.68 | 319,588 | +0.15(+1.20%) |
May 09, 2008 | 12.60 | 12.74 | 12.08 | 12.53 | 295,194 | -0.20(-1.57%) |
May 08, 2008 | 12.56 | 12.78 | 12.02 | 12.73 | 509,196 | +0.16(+1.27%) |
May 07, 2008 | 13.04 | 13.13 | 12.43 | 12.57 | 432,178 | -0.46(-3.53%) |
May 06, 2008 | 13.00 | 13.30 | 12.71 | 13.03 | 454,505 | +0.00(+0.00%) |
May 05, 2008 | 13.66 | 13.67 | 12.95 | 13.03 | 467,480 | -0.59(-4.33%) |
May 02, 2008 | 14.52 | 14.97 | 13.52 | 13.62 | 1,033,399 | -1.06(-7.22%) |
May 01, 2008 | 13.50 | 14.84 | 12.65 | 14.68 | 4,508,734 | -1.67(-10.21%) |
Apr 30, 2008 | 17.80 | 17.97 | 16.05 | 16.35 | 516,653 | -1.48(-8.30%) |
Apr 29, 2008 | 17.25 | 17.85 | 16.92 | 17.83 | 216,842 | +0.48(+2.77%) |
Apr 28, 2008 | 16.92 | 17.46 | 16.50 | 17.35 | 431,788 | +0.35(+2.06%) |
Apr 25, 2008 | 15.67 | 17.60 | 15.28 | 17.00 | 582,549 | +1.36(+8.70%) |
Apr 24, 2008 | 14.42 | 15.72 | 14.42 | 15.64 | 164,533 | +1.15(+7.94%) |
Apr 23, 2008 | 14.71 | 14.93 | 14.45 | 14.49 | 54,539 | -0.14(-0.96%) |
Apr 22, 2008 | 15.17 | 15.26 | 14.41 | 14.63 | 140,729 | -0.61(-4.00%) |
Apr 21, 2008 | 14.51 | 15.45 | 14.42 | 15.24 | 224,410 | +0.64(+4.38%) |
Apr 18, 2008 | 14.47 | 14.81 | 14.21 | 14.60 | 133,290 | +0.50(+3.55%) |
Apr 17, 2008 | 14.07 | 14.16 | 13.93 | 14.10 | 194,100 | +0.00(+0.00%) |
Apr 16, 2008 | 14.13 | 14.49 | 13.96 | 14.10 | 292,573 | +0.16(+1.15%) |
Apr 15, 2008 | 13.71 | 14.10 | 13.43 | 13.94 | 116,240 | +0.35(+2.58%) |
Apr 14, 2008 | 13.84 | 13.99 | 13.50 | 13.59 | 171,789 | -0.28(-2.02%) |
Apr 11, 2008 | 13.89 | 14.34 | 13.78 | 13.87 | 161,379 | -0.06(-0.43%) |
Apr 10, 2008 | 15.19 | 15.23 | 13.86 | 13.93 | 599,649 | -0.77(-5.24%) |
Apr 09, 2008 | 15.04 | 15.23 | 14.68 | 14.70 | 168,248 | -0.26(-1.74%) |
Apr 08, 2008 | 14.84 | 15.15 | 14.83 | 14.96 | 203,463 | +0.05(+0.34%) |
Apr 07, 2008 | 14.65 | 15.23 | 14.51 | 14.91 | 801,268 | +0.41(+2.83%) |
Apr 04, 2008 | 15.39 | 15.39 | 14.50 | 14.50 | 335,030 | -0.85(-5.54%) |
Apr 03, 2008 | 15.47 | 15.84 | 15.23 | 15.35 | 154,480 | -0.10(-0.65%) |
Apr 02, 2008 | 15.76 | 16.08 | 15.40 | 15.45 | 276,022 | -0.23(-1.47%) |
Apr 01, 2008 | 14.36 | 15.95 | 14.33 | 15.68 | 397,903 | +0.81(+5.45%) |
Mar 31, 2008 | 15.43 | 15.58 | 14.87 | 14.87 | 216,136 | -0.45(-2.94%) |
Mar 28, 2008 | 16.21 | 16.38 | 15.10 | 15.32 | 197,468 | -0.83(-5.14%) |
Mar 27, 2008 | 16.32 | 16.90 | 16.14 | 16.15 | 167,386 | -0.17(-1.04%) |
Mar 26, 2008 | 16.24 | 16.45 | 16.07 | 16.32 | 147,379 | -0.03(-0.18%) |
Mar 25, 2008 | 16.88 | 17.05 | 16.10 | 16.35 | 253,179 | -0.72(-4.22%) |
Mar 24, 2008 | 15.64 | 17.10 | 15.57 | 17.07 | 249,214 | +1.39(+8.86%) |
Mar 21, 2008 | 15.83 | 15.85 | 14.90 | 15.68 | 368,524 | +0.00(+0.00%) |
Mar 20, 2008 | 15.83 | 15.85 | 14.90 | 15.68 | 368,524 | -0.02(-0.13%) |
Mar 19, 2008 | 16.70 | 16.82 | 15.65 | 15.70 | 110,818 | -0.85(-5.14%) |
Mar 18, 2008 | 15.37 | 16.77 | 15.33 | 16.55 | 197,326 | +1.46(+9.68%) |
Mar 17, 2008 | 15.76 | 15.99 | 14.75 | 15.09 | 294,525 | -1.12(-6.91%) |
Mar 14, 2008 | 16.50 | 16.59 | 15.79 | 16.21 | 166,276 | -0.18(-1.10%) |
Mar 13, 2008 | 16.01 | 16.39 | 15.78 | 16.39 | 324,842 | +0.16(+0.99%) |
Mar 12, 2008 | 16.10 | 16.77 | 15.72 | 16.23 | 245,778 | +0.27(+1.69%) |
Mar 11, 2008 | 15.33 | 15.97 | 15.24 | 15.96 | 265,668 | +0.96(+6.40%) |
Mar 10, 2008 | 15.00 | 15.34 | 14.76 | 15.00 | 262,422 | +0.07(+0.47%) |
Mar 07, 2008 | 14.94 | 15.42 | 14.61 | 14.93 | 469,758 | -0.15(-0.99%) |
Mar 06, 2008 | 15.38 | 15.42 | 14.91 | 15.08 | 358,936 | -0.37(-2.39%) |
Mar 05, 2008 | 15.32 | 15.58 | 15.10 | 15.45 | 711,208 | +0.12(+0.78%) |
Mar 04, 2008 | 15.19 | 15.69 | 14.87 | 15.33 | 334,471 | +0.14(+0.92%) |