Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.13 | 19.50 | 19.03 | 19.19 | 665,831 | +0.07(+0.36%) |
May 29, 2008 | 18.43 | 19.18 | 18.40 | 19.13 | 841,150 | +0.61(+3.32%) |
May 28, 2008 | 18.93 | 18.97 | 18.34 | 18.51 | 839,930 | -0.38(-2.03%) |
May 27, 2008 | 18.38 | 18.91 | 18.36 | 18.89 | 731,416 | +0.59(+3.23%) |
May 26, 2008 | 18.58 | 18.69 | 18.10 | 18.30 | 538,847 | +0.00(+0.00%) |
May 23, 2008 | 18.58 | 18.69 | 18.10 | 18.30 | 538,847 | -0.31(-1.69%) |
May 22, 2008 | 17.73 | 18.66 | 17.70 | 18.62 | 908,319 | +0.98(+5.57%) |
May 21, 2008 | 17.85 | 18.41 | 17.49 | 17.64 | 1,165,513 | -0.23(-1.29%) |
May 20, 2008 | 17.85 | 18.07 | 17.69 | 17.87 | 822,048 | -0.03(-0.17%) |
May 19, 2008 | 17.34 | 18.53 | 17.28 | 17.90 | 1,396,570 | +0.58(+3.37%) |
May 16, 2008 | 17.52 | 17.52 | 17.20 | 17.31 | 847,923 | -0.09(-0.53%) |
May 15, 2008 | 17.42 | 17.61 | 17.03 | 17.40 | 541,824 | -0.05(-0.31%) |
May 14, 2008 | 17.35 | 17.70 | 17.32 | 17.46 | 606,664 | +0.13(+0.75%) |
May 13, 2008 | 17.21 | 17.33 | 17.03 | 17.33 | 414,866 | +0.13(+0.76%) |
May 12, 2008 | 16.92 | 17.31 | 16.91 | 17.20 | 614,840 | +0.37(+2.19%) |
May 09, 2008 | 16.87 | 16.95 | 16.66 | 16.83 | 633,195 | -0.17(-0.99%) |
May 08, 2008 | 16.98 | 17.59 | 16.84 | 17.00 | 1,018,999 | +0.09(+0.55%) |
May 07, 2008 | 16.48 | 17.15 | 16.26 | 16.91 | 1,744,781 | +0.77(+4.76%) |
May 06, 2008 | 15.98 | 16.22 | 15.94 | 16.14 | 818,858 | +0.04(+0.24%) |
May 05, 2008 | 16.22 | 16.46 | 15.99 | 16.10 | 676,785 | -0.12(-0.76%) |
May 02, 2008 | 16.51 | 16.64 | 16.16 | 16.22 | 694,960 | -0.17(-1.03%) |
May 01, 2008 | 15.58 | 16.41 | 15.55 | 16.39 | 1,072,091 | +0.82(+5.28%) |
Apr 30, 2008 | 15.65 | 15.89 | 15.52 | 15.57 | 613,119 | -0.01(-0.05%) |
Apr 29, 2008 | 15.55 | 15.69 | 15.48 | 15.58 | 438,595 | -0.04(-0.25%) |
Apr 28, 2008 | 15.38 | 15.73 | 15.38 | 15.62 | 632,861 | +0.18(+1.14%) |
Apr 25, 2008 | 15.19 | 15.46 | 15.08 | 15.44 | 697,875 | +0.31(+2.03%) |
Apr 24, 2008 | 14.55 | 15.35 | 14.50 | 15.13 | 1,315,907 | +0.58(+3.96%) |
Apr 23, 2008 | 14.43 | 14.74 | 14.32 | 14.55 | 599,037 | +0.15(+1.07%) |
Apr 22, 2008 | 14.84 | 14.84 | 14.32 | 14.40 | 898,876 | -0.52(-3.50%) |
Apr 21, 2008 | 14.31 | 15.01 | 14.31 | 14.92 | 804,172 | +0.47(+3.24%) |
Apr 18, 2008 | 14.36 | 14.49 | 13.83 | 14.46 | 1,398,328 | +0.38(+2.67%) |
Apr 17, 2008 | 15.35 | 15.35 | 13.56 | 14.08 | 3,809,549 | -1.90(-11.92%) |
Apr 16, 2008 | 15.47 | 16.01 | 15.43 | 15.98 | 881,606 | +0.65(+4.26%) |
Apr 15, 2008 | 14.98 | 15.45 | 14.98 | 15.33 | 760,993 | +0.44(+2.94%) |
Apr 14, 2008 | 14.99 | 15.35 | 14.75 | 14.89 | 966,802 | -0.16(-1.07%) |
Apr 11, 2008 | 15.06 | 15.57 | 14.93 | 15.05 | 1,123,154 | -0.46(-2.97%) |
Apr 10, 2008 | 15.36 | 16.00 | 15.32 | 15.52 | 1,345,570 | +0.09(+0.60%) |
Apr 09, 2008 | 15.88 | 16.11 | 15.35 | 15.42 | 1,012,485 | -0.47(-2.95%) |
Apr 08, 2008 | 16.21 | 16.28 | 15.75 | 15.89 | 778,067 | -0.17(-1.05%) |
Apr 07, 2008 | 15.68 | 16.37 | 15.68 | 16.06 | 758,139 | +0.39(+2.50%) |
Apr 04, 2008 | 15.74 | 15.76 | 15.52 | 15.67 | 852,003 | -0.02(-0.15%) |
Apr 03, 2008 | 15.40 | 15.85 | 15.38 | 15.69 | 1,024,880 | +0.16(+1.04%) |
Apr 02, 2008 | 15.55 | 15.91 | 15.36 | 15.53 | 727,417 | +0.04(+0.25%) |
Apr 01, 2008 | 15.29 | 15.55 | 15.28 | 15.49 | 1,214,057 | +0.28(+1.82%) |
Mar 31, 2008 | 15.58 | 15.74 | 15.17 | 15.22 | 1,041,237 | -0.29(-1.88%) |
Mar 28, 2008 | 15.47 | 15.78 | 15.23 | 15.51 | 1,321,433 | +0.36(+2.38%) |
Mar 27, 2008 | 15.42 | 15.62 | 15.09 | 15.15 | 1,323,706 | -0.20(-1.30%) |
Mar 26, 2008 | 15.55 | 15.75 | 15.05 | 15.35 | 1,717,303 | -0.31(-2.01%) |
Mar 25, 2008 | 17.80 | 17.80 | 15.17 | 15.66 | 5,184,057 | -1.47(-8.61%) |
Mar 24, 2008 | 16.79 | 17.83 | 16.39 | 17.14 | 3,598,739 | +2.19(+14.65%) |
Mar 21, 2008 | 14.46 | 15.05 | 14.36 | 14.95 | 2,063,704 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 15.05 | 14.36 | 14.95 | 2,060,254 | +0.71(+5.02%) |
Mar 19, 2008 | 14.47 | 14.59 | 14.20 | 14.23 | 1,191,206 | -0.25(-1.70%) |
Mar 18, 2008 | 13.83 | 14.59 | 13.80 | 14.48 | 1,359,960 | +0.90(+6.62%) |
Mar 17, 2008 | 13.36 | 13.75 | 13.30 | 13.58 | 974,585 | -0.16(-1.17%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.65 | 13.74 | 914,109 | -0.33(-2.35%) |
Mar 13, 2008 | 13.89 | 14.10 | 13.52 | 14.07 | 1,347,994 | +0.02(+0.11%) |
Mar 12, 2008 | 13.93 | 14.39 | 13.69 | 14.06 | 1,163,658 | +0.20(+1.44%) |
Mar 11, 2008 | 13.99 | 13.99 | 13.37 | 13.86 | 1,330,601 | +0.29(+2.15%) |
Mar 10, 2008 | 13.94 | 14.35 | 13.48 | 13.56 | 1,829,844 | -0.33(-2.38%) |
Mar 07, 2008 | 12.73 | 13.90 | 12.70 | 13.89 | 3,478,108 | +1.18(+9.24%) |
Mar 06, 2008 | 13.16 | 13.56 | 12.70 | 12.72 | 2,009,014 | -0.31(-2.36%) |
Mar 05, 2008 | 13.20 | 13.42 | 12.94 | 13.03 | 1,017,170 | -0.14(-1.05%) |
Mar 04, 2008 | 12.83 | 13.25 | 12.75 | 13.16 | 1,062,677 | +0.19(+1.48%) |