Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.39 | 19.96 | 19.39 | 19.92 | 2,153,656 | +0.47(+2.42%) |
May 29, 2008 | 19.46 | 19.50 | 19.18 | 19.45 | 2,339,170 | +0.18(+0.96%) |
May 28, 2008 | 18.93 | 19.37 | 18.93 | 19.27 | 2,508,336 | +0.55(+2.94%) |
May 27, 2008 | 18.50 | 19.00 | 18.45 | 18.71 | 2,943,284 | +0.07(+0.35%) |
May 26, 2008 | 17.75 | 19.02 | 17.75 | 18.65 | 5,102,700 | +0.00(+0.00%) |
May 23, 2008 | 17.75 | 19.02 | 17.75 | 18.65 | 5,102,500 | +0.75(+4.22%) |
May 22, 2008 | 17.25 | 18.07 | 16.98 | 17.89 | 2,951,606 | +0.59(+3.41%) |
May 21, 2008 | 16.98 | 17.57 | 16.98 | 17.30 | 2,415,766 | +0.11(+0.64%) |
May 20, 2008 | 17.57 | 17.59 | 16.94 | 17.20 | 1,619,370 | -0.30(-1.74%) |
May 19, 2008 | 17.69 | 17.73 | 17.30 | 17.50 | 1,373,698 | -0.24(-1.35%) |
May 16, 2008 | 17.51 | 17.74 | 17.42 | 17.74 | 1,448,388 | +0.22(+1.26%) |
May 15, 2008 | 17.62 | 17.62 | 17.06 | 17.52 | 1,152,306 | +0.18(+1.01%) |
May 14, 2008 | 16.95 | 17.62 | 16.91 | 17.34 | 3,015,738 | +0.30(+1.79%) |
May 13, 2008 | 16.45 | 17.06 | 16.44 | 17.04 | 1,784,022 | +0.55(+3.37%) |
May 12, 2008 | 16.47 | 16.59 | 16.32 | 16.48 | 1,792,698 | -0.14(-0.81%) |
May 09, 2008 | 16.64 | 16.84 | 16.39 | 16.62 | 1,999,458 | -0.15(-0.92%) |
May 08, 2008 | 16.43 | 16.80 | 16.11 | 16.77 | 1,753,448 | +0.32(+1.94%) |
May 07, 2008 | 16.91 | 17.00 | 16.43 | 16.45 | 1,411,888 | -0.35(-2.05%) |
May 06, 2008 | 16.73 | 17.00 | 16.61 | 16.80 | 1,615,966 | +0.04(+0.21%) |
May 05, 2008 | 16.88 | 17.07 | 16.66 | 16.77 | 1,303,420 | +0.08(+0.48%) |
May 02, 2008 | 17.00 | 17.31 | 16.47 | 16.68 | 1,874,610 | -0.23(-1.33%) |
May 01, 2008 | 16.45 | 16.98 | 16.38 | 16.91 | 2,424,248 | +0.52(+3.14%) |
Apr 30, 2008 | 16.69 | 16.70 | 16.21 | 16.39 | 2,892,174 | -0.19(-1.15%) |
Apr 29, 2008 | 16.80 | 16.95 | 16.45 | 16.59 | 3,322,702 | -0.30(-1.81%) |
Apr 28, 2008 | 16.93 | 17.05 | 16.25 | 16.89 | 6,820,870 | -0.56(-3.21%) |
Apr 25, 2008 | 16.25 | 17.55 | 15.58 | 17.45 | 9,280,862 | +3.38(+24.07%) |
Apr 24, 2008 | 13.52 | 14.41 | 13.04 | 14.06 | 4,309,386 | +0.41(+3.04%) |
Apr 23, 2008 | 13.95 | 14.04 | 13.37 | 13.65 | 2,786,086 | -0.32(-2.33%) |
Apr 22, 2008 | 13.95 | 14.30 | 13.83 | 13.97 | 1,653,864 | -0.03(-0.18%) |
Apr 21, 2008 | 14.21 | 14.21 | 13.98 | 14.00 | 1,964,818 | -0.19(-1.34%) |
Apr 18, 2008 | 13.88 | 14.38 | 13.82 | 14.19 | 1,734,728 | +0.49(+3.58%) |
Apr 17, 2008 | 13.80 | 13.97 | 13.49 | 13.70 | 1,282,946 | -0.12(-0.83%) |
Apr 16, 2008 | 13.49 | 13.89 | 13.36 | 13.81 | 1,211,230 | +0.51(+3.87%) |
Apr 15, 2008 | 13.49 | 13.49 | 13.12 | 13.30 | 1,127,698 | -0.15(-1.15%) |
Apr 14, 2008 | 13.45 | 13.54 | 13.31 | 13.46 | 1,370,962 | +0.02(+0.15%) |
Apr 11, 2008 | 13.40 | 13.66 | 13.36 | 13.44 | 1,504,432 | -0.33(-2.43%) |
Apr 10, 2008 | 13.16 | 13.91 | 13.14 | 13.77 | 1,931,904 | +0.56(+4.28%) |
Apr 09, 2008 | 13.51 | 13.51 | 13.14 | 13.21 | 1,347,162 | -0.32(-2.37%) |
Apr 08, 2008 | 13.50 | 13.63 | 13.39 | 13.53 | 1,174,786 | -0.14(-1.06%) |
Apr 07, 2008 | 14.28 | 14.34 | 13.54 | 13.67 | 2,603,556 | -0.48(-3.39%) |
Apr 04, 2008 | 14.26 | 14.29 | 13.96 | 14.15 | 2,036,600 | -0.06(-0.46%) |
Apr 03, 2008 | 13.56 | 14.29 | 13.26 | 14.21 | 2,201,570 | +0.31(+2.23%) |
Apr 02, 2008 | 14.03 | 14.31 | 13.86 | 13.90 | 2,918,780 | -0.21(-1.49%) |
Apr 01, 2008 | 13.93 | 14.31 | 13.87 | 14.12 | 4,871,372 | -0.18(-1.26%) |
Mar 31, 2008 | 14.00 | 14.37 | 13.91 | 14.29 | 2,005,312 | +0.38(+2.69%) |
Mar 28, 2008 | 14.06 | 14.48 | 13.89 | 13.92 | 4,556,312 | -0.35(-2.45%) |
Mar 27, 2008 | 14.89 | 14.92 | 14.18 | 14.27 | 2,229,162 | -0.69(-4.58%) |
Mar 26, 2008 | 15.09 | 15.15 | 14.75 | 14.96 | 1,223,348 | +0.00(+0.00%) |
Mar 25, 2008 | 14.85 | 15.05 | 14.71 | 14.96 | 733,394 | +0.17(+1.12%) |
Mar 24, 2008 | 14.11 | 14.96 | 14.08 | 14.79 | 1,401,604 | +0.69(+4.89%) |
Mar 21, 2008 | 13.81 | 14.14 | 13.78 | 14.10 | 1,294,516 | +0.00(+0.00%) |
Mar 20, 2008 | 13.81 | 14.14 | 13.78 | 14.10 | 1,294,516 | +0.19(+1.33%) |
Mar 19, 2008 | 14.15 | 14.27 | 13.87 | 13.91 | 1,719,886 | -0.23(-1.59%) |
Mar 18, 2008 | 14.00 | 14.20 | 13.73 | 14.14 | 2,017,502 | +0.31(+2.24%) |
Mar 17, 2008 | 13.80 | 13.99 | 13.51 | 13.83 | 1,889,934 | -0.29(-2.02%) |
Mar 14, 2008 | 14.18 | 14.46 | 13.89 | 14.12 | 1,939,814 | -0.04(-0.28%) |
Mar 13, 2008 | 14.13 | 14.30 | 13.72 | 14.15 | 1,875,118 | -0.07(-0.46%) |
Mar 12, 2008 | 13.96 | 14.47 | 13.93 | 14.22 | 2,628,358 | +0.26(+1.86%) |
Mar 11, 2008 | 13.80 | 14.01 | 13.70 | 13.96 | 1,499,188 | +0.46(+3.41%) |
Mar 10, 2008 | 13.82 | 13.82 | 13.49 | 13.50 | 1,705,414 | -0.28(-2.00%) |
Mar 07, 2008 | 13.90 | 14.23 | 13.58 | 13.78 | 2,261,320 | -0.26(-1.89%) |
Mar 06, 2008 | 14.09 | 14.20 | 13.98 | 14.04 | 1,574,072 | +0.03(+0.25%) |
Mar 05, 2008 | 13.93 | 14.23 | 13.82 | 14.01 | 1,847,678 | +0.07(+0.50%) |
Mar 04, 2008 | 13.61 | 13.97 | 13.61 | 13.94 | 2,674,470 | +0.04(+0.29%) |