Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.11 | 20.18 | 19.59 | 20.01 | 957,508 | -0.10(-0.52%) |
May 29, 2008 | 19.41 | 20.47 | 19.41 | 20.12 | 954,786 | +0.50(+2.52%) |
May 28, 2008 | 19.73 | 20.17 | 19.41 | 19.62 | 946,824 | -0.17(-0.87%) |
May 27, 2008 | 19.64 | 20.23 | 19.55 | 19.80 | 1,876,555 | +0.16(+0.82%) |
May 26, 2008 | 18.64 | 19.81 | 18.00 | 19.63 | 4,234,252 | +0.00(+0.00%) |
May 23, 2008 | 18.64 | 19.81 | 18.00 | 19.63 | 4,234,252 | +2.66(+15.65%) |
May 22, 2008 | 16.63 | 17.42 | 15.71 | 16.98 | 3,686,333 | -0.51(-2.94%) |
May 21, 2008 | 18.27 | 18.50 | 17.14 | 17.49 | 550,686 | -0.81(-4.42%) |
May 20, 2008 | 18.28 | 18.41 | 17.66 | 18.30 | 547,401 | -0.11(-0.62%) |
May 19, 2008 | 19.08 | 19.08 | 18.30 | 18.41 | 568,069 | -0.71(-3.73%) |
May 16, 2008 | 19.25 | 19.40 | 18.28 | 19.13 | 630,396 | -0.05(-0.25%) |
May 15, 2008 | 18.86 | 19.20 | 18.51 | 19.18 | 276,742 | +0.23(+1.21%) |
May 14, 2008 | 18.62 | 19.20 | 18.21 | 18.95 | 960,507 | +0.33(+1.79%) |
May 13, 2008 | 17.22 | 18.65 | 17.17 | 18.61 | 919,218 | +1.46(+8.49%) |
May 12, 2008 | 16.22 | 17.16 | 16.12 | 17.16 | 318,813 | +1.00(+6.19%) |
May 09, 2008 | 16.09 | 16.45 | 16.04 | 16.16 | 189,341 | -0.06(-0.35%) |
May 08, 2008 | 16.61 | 16.72 | 15.90 | 16.22 | 290,943 | -0.29(-1.73%) |
May 07, 2008 | 16.91 | 17.31 | 16.44 | 16.50 | 337,311 | -0.38(-2.26%) |
May 06, 2008 | 16.35 | 17.10 | 16.26 | 16.88 | 359,470 | +0.46(+2.78%) |
May 05, 2008 | 17.06 | 17.15 | 16.40 | 16.42 | 485,019 | -0.72(-4.22%) |
May 02, 2008 | 17.63 | 17.69 | 16.98 | 17.15 | 408,628 | -0.30(-1.69%) |
May 01, 2008 | 17.32 | 17.58 | 17.02 | 17.44 | 815,250 | +0.06(+0.33%) |
Apr 30, 2008 | 17.44 | 17.65 | 17.09 | 17.39 | 539,797 | +0.03(+0.16%) |
Apr 29, 2008 | 17.12 | 17.45 | 17.00 | 17.36 | 344,573 | +0.26(+1.50%) |
Apr 28, 2008 | 17.15 | 17.27 | 16.93 | 17.10 | 497,534 | -0.06(-0.33%) |
Apr 25, 2008 | 17.34 | 17.62 | 16.59 | 17.16 | 460,458 | -0.14(-0.83%) |
Apr 24, 2008 | 16.70 | 17.56 | 16.49 | 17.30 | 644,644 | +0.68(+4.07%) |
Apr 23, 2008 | 16.17 | 16.89 | 15.89 | 16.62 | 530,970 | +0.50(+3.07%) |
Apr 22, 2008 | 16.11 | 16.22 | 15.58 | 16.13 | 596,690 | -0.10(-0.59%) |
Apr 21, 2008 | 15.58 | 16.24 | 15.42 | 16.22 | 350,814 | +0.54(+3.46%) |
Apr 18, 2008 | 15.58 | 15.76 | 15.34 | 15.68 | 326,197 | +0.45(+2.94%) |
Apr 17, 2008 | 15.40 | 15.46 | 15.03 | 15.23 | 227,003 | -0.21(-1.36%) |
Apr 16, 2008 | 15.26 | 15.64 | 15.15 | 15.44 | 330,039 | +0.34(+2.27%) |
Apr 15, 2008 | 15.01 | 15.32 | 14.83 | 15.10 | 380,353 | +0.18(+1.21%) |
Apr 14, 2008 | 15.22 | 15.44 | 14.88 | 14.92 | 234,702 | -0.31(-2.06%) |
Apr 11, 2008 | 15.28 | 15.64 | 15.17 | 15.23 | 361,119 | -0.27(-1.72%) |
Apr 10, 2008 | 14.45 | 15.77 | 14.42 | 15.50 | 759,438 | +1.02(+7.03%) |
Apr 09, 2008 | 15.14 | 15.24 | 14.44 | 14.48 | 252,576 | -0.67(-4.40%) |
Apr 08, 2008 | 15.30 | 15.85 | 15.05 | 15.15 | 368,753 | -0.17(-1.12%) |
Apr 07, 2008 | 15.79 | 15.90 | 15.32 | 15.32 | 198,544 | -0.33(-2.13%) |
Apr 04, 2008 | 15.65 | 15.90 | 15.35 | 15.65 | 266,336 | -0.02(-0.12%) |
Apr 03, 2008 | 15.27 | 15.69 | 15.27 | 15.67 | 516,015 | +0.20(+1.29%) |
Apr 02, 2008 | 15.49 | 15.76 | 15.18 | 15.47 | 379,700 | +0.10(+0.62%) |
Apr 01, 2008 | 14.75 | 15.38 | 14.54 | 15.38 | 341,472 | +0.68(+4.60%) |
Mar 31, 2008 | 14.44 | 14.97 | 14.33 | 14.70 | 432,815 | +0.36(+2.52%) |
Mar 28, 2008 | 14.53 | 15.03 | 14.28 | 14.34 | 591,495 | -0.52(-3.52%) |
Mar 27, 2008 | 15.64 | 15.71 | 14.83 | 14.86 | 620,764 | -0.69(-4.41%) |
Mar 26, 2008 | 15.62 | 15.80 | 15.17 | 15.55 | 606,134 | -0.02(-0.12%) |
Mar 25, 2008 | 16.22 | 16.33 | 15.44 | 15.57 | 440,718 | -0.62(-3.82%) |
Mar 24, 2008 | 15.17 | 16.62 | 15.17 | 16.19 | 648,280 | +1.12(+7.46%) |
Mar 21, 2008 | 14.14 | 15.18 | 13.85 | 15.06 | 1,077,379 | +0.00(+0.00%) |
Mar 20, 2008 | 14.14 | 15.18 | 13.85 | 15.06 | 1,077,379 | +1.07(+7.62%) |
Mar 19, 2008 | 14.37 | 14.67 | 13.97 | 14.00 | 424,854 | -0.22(-1.54%) |
Mar 18, 2008 | 13.05 | 14.32 | 12.89 | 14.22 | 1,029,331 | +1.28(+9.86%) |
Mar 17, 2008 | 12.59 | 13.15 | 12.44 | 12.94 | 1,349,491 | -0.39(-2.93%) |
Mar 14, 2008 | 13.29 | 13.83 | 12.96 | 13.33 | 2,045,877 | -0.74(-5.28%) |
Mar 13, 2008 | 13.57 | 14.18 | 13.27 | 14.07 | 797,604 | +0.33(+2.43%) |
Mar 12, 2008 | 13.95 | 14.13 | 13.67 | 13.74 | 981,175 | -0.10(-0.76%) |
Mar 11, 2008 | 13.85 | 14.12 | 13.49 | 13.84 | 980,518 | +0.35(+2.61%) |
Mar 10, 2008 | 13.91 | 14.01 | 13.38 | 13.49 | 424,966 | -0.34(-2.48%) |
Mar 07, 2008 | 13.71 | 14.10 | 13.47 | 13.83 | 868,488 | -0.13(-0.95%) |
Mar 06, 2008 | 15.01 | 15.02 | 13.81 | 13.97 | 918,936 | -1.12(-7.44%) |
Mar 05, 2008 | 14.77 | 15.22 | 14.62 | 15.09 | 674,610 | +0.43(+2.92%) |
Mar 04, 2008 | 14.81 | 14.84 | 14.33 | 14.66 | 897,747 | -0.36(-2.41%) |