Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.83 | 15.88 | 15.60 | 15.70 | 870,418 | -0.13(-0.82%) |
May 29, 2008 | 15.69 | 15.97 | 15.51 | 15.83 | 460,090 | +0.27(+1.74%) |
May 28, 2008 | 15.45 | 15.76 | 15.25 | 15.56 | 809,281 | +0.41(+2.71%) |
May 27, 2008 | 14.90 | 15.25 | 14.90 | 15.15 | 508,519 | +0.32(+2.16%) |
May 26, 2008 | 14.83 | 14.97 | 14.75 | 14.83 | 245,782 | +0.04(+0.27%) |
May 23, 2008 | 14.72 | 14.89 | 14.41 | 14.79 | 770,696 | +0.06(+0.41%) |
May 22, 2008 | 14.37 | 14.87 | 14.37 | 14.73 | 1,369,963 | +0.27(+1.87%) |
May 21, 2008 | 15.10 | 15.31 | 14.37 | 14.46 | 1,525,512 | -0.74(-4.87%) |
May 20, 2008 | 16.00 | 16.08 | 15.09 | 15.20 | 1,090,742 | -0.91(-5.65%) |
May 19, 2008 | 16.02 | 16.12 | 15.91 | 16.11 | 342,957 | +0.00(+0.00%) |
May 16, 2008 | 16.02 | 16.12 | 15.91 | 16.11 | 342,957 | +0.10(+0.62%) |
May 15, 2008 | 15.95 | 16.19 | 15.85 | 16.01 | 650,780 | +0.06(+0.38%) |
May 14, 2008 | 15.82 | 16.08 | 15.81 | 15.95 | 492,413 | +0.08(+0.50%) |
May 13, 2008 | 16.01 | 16.08 | 15.82 | 15.87 | 285,465 | -0.23(-1.43%) |
May 12, 2008 | 16.40 | 16.73 | 16.05 | 16.10 | 846,444 | -0.20(-1.23%) |
May 09, 2008 | 16.07 | 16.55 | 16.05 | 16.30 | 945,227 | +0.24(+1.49%) |
May 08, 2008 | 15.90 | 16.16 | 15.82 | 16.06 | 1,019,226 | +0.10(+0.63%) |
May 07, 2008 | 15.71 | 16.15 | 15.71 | 15.96 | 854,484 | +0.26(+1.66%) |
May 06, 2008 | 16.24 | 16.34 | 15.67 | 15.70 | 1,054,137 | -0.65(-3.98%) |
May 05, 2008 | 16.84 | 16.95 | 16.30 | 16.35 | 874,433 | -0.68(-3.99%) |
May 02, 2008 | 17.47 | 17.47 | 17.03 | 17.03 | 526,232 | -0.23(-1.33%) |
May 01, 2008 | 17.06 | 17.30 | 17.05 | 17.26 | 396,993 | +0.25(+1.47%) |
Apr 30, 2008 | 17.25 | 17.41 | 16.97 | 17.01 | 850,028 | -0.11(-0.64%) |
Apr 29, 2008 | 17.17 | 17.44 | 17.00 | 17.12 | 1,871,893 | +0.44(+2.64%) |
Apr 28, 2008 | 16.50 | 16.97 | 16.33 | 16.68 | 960,585 | +0.20(+1.21%) |
Apr 25, 2008 | 16.20 | 16.50 | 16.16 | 16.48 | 481,513 | +0.31(+1.92%) |
Apr 24, 2008 | 16.10 | 16.25 | 16.00 | 16.17 | 352,464 | +0.04(+0.25%) |
Apr 23, 2008 | 16.02 | 16.25 | 15.91 | 16.13 | 478,412 | +0.12(+0.75%) |
Apr 22, 2008 | 16.54 | 16.70 | 15.87 | 16.01 | 1,112,865 | -0.51(-3.09%) |
Apr 21, 2008 | 16.78 | 16.81 | 16.48 | 16.52 | 594,217 | +0.09(+0.55%) |
Apr 18, 2008 | 16.31 | 16.50 | 15.95 | 16.43 | 939,858 | +0.12(+0.74%) |
Apr 17, 2008 | 16.80 | 16.80 | 16.15 | 16.31 | 625,047 | -0.38(-2.28%) |
Apr 16, 2008 | 16.49 | 16.83 | 16.28 | 16.69 | 341,329 | +0.49(+3.02%) |
Apr 15, 2008 | 16.51 | 16.74 | 16.15 | 16.20 | 550,623 | -0.28(-1.70%) |
Apr 14, 2008 | 17.00 | 17.00 | 16.32 | 16.48 | 548,692 | -0.43(-2.54%) |
Apr 11, 2008 | 16.80 | 17.09 | 16.76 | 16.91 | 733,053 | +0.13(+0.77%) |
Apr 10, 2008 | 16.89 | 17.16 | 16.56 | 16.78 | 1,203,524 | -0.11(-0.65%) |
Apr 09, 2008 | 17.99 | 17.99 | 16.52 | 16.89 | 1,245,999 | -1.06(-5.91%) |
Apr 08, 2008 | 18.18 | 18.22 | 17.85 | 17.95 | 833,496 | -0.23(-1.27%) |
Apr 07, 2008 | 18.36 | 18.43 | 18.02 | 18.18 | 914,091 | -0.22(-1.20%) |
Apr 04, 2008 | 18.91 | 18.98 | 18.32 | 18.40 | 595,415 | -0.54(-2.85%) |
Apr 03, 2008 | 18.34 | 19.11 | 18.20 | 18.94 | 1,293,172 | +0.96(+5.34%) |
Apr 02, 2008 | 18.31 | 18.60 | 17.80 | 17.98 | 1,431,425 | -0.24(-1.32%) |
Apr 01, 2008 | 18.62 | 18.62 | 18.02 | 18.22 | 718,122 | -0.36(-1.94%) |
Mar 31, 2008 | 18.75 | 18.75 | 18.13 | 18.58 | 840,340 | -0.15(-0.80%) |
Mar 28, 2008 | 18.50 | 18.80 | 18.37 | 18.73 | 349,177 | +0.11(+0.59%) |
Mar 27, 2008 | 18.75 | 18.99 | 18.25 | 18.62 | 1,454,319 | -0.18(-0.96%) |
Mar 26, 2008 | 18.86 | 19.05 | 18.35 | 18.80 | 790,739 | +0.03(+0.16%) |
Mar 25, 2008 | 18.35 | 19.21 | 18.23 | 18.77 | 1,008,762 | +0.57(+3.13%) |
Mar 24, 2008 | 17.86 | 18.34 | 17.56 | 18.20 | 1,064,849 | +0.40(+2.25%) |
Mar 21, 2008 | 17.60 | 17.89 | 17.20 | 17.80 | 673,932 | +0.00(+0.00%) |
Mar 20, 2008 | 17.60 | 17.89 | 17.20 | 17.80 | 673,932 | +0.10(+0.56%) |
Mar 19, 2008 | 17.80 | 18.43 | 17.66 | 17.70 | 1,103,807 | -0.05(-0.28%) |
Mar 18, 2008 | 17.74 | 17.89 | 17.46 | 17.75 | 954,328 | +0.05(+0.28%) |
Mar 17, 2008 | 17.95 | 18.13 | 17.47 | 17.70 | 3,623,432 | -0.26(-1.45%) |
Mar 14, 2008 | 18.10 | 18.55 | 17.81 | 17.96 | 1,070,779 | -0.10(-0.55%) |
Mar 13, 2008 | 18.13 | 18.24 | 17.65 | 18.06 | 1,316,129 | -0.21(-1.15%) |
Mar 12, 2008 | 18.50 | 18.76 | 18.15 | 18.27 | 804,031 | -0.15(-0.81%) |
Mar 11, 2008 | 18.10 | 18.49 | 17.75 | 18.42 | 908,680 | +0.24(+1.32%) |
Mar 10, 2008 | 18.46 | 18.50 | 18.07 | 18.18 | 584,532 | -0.24(-1.30%) |
Mar 07, 2008 | 18.29 | 18.49 | 17.90 | 18.42 | 989,730 | -0.11(-0.59%) |
Mar 06, 2008 | 19.00 | 19.29 | 18.40 | 18.53 | 1,665,487 | -0.62(-3.24%) |
Mar 05, 2008 | 19.31 | 19.71 | 19.00 | 19.15 | 1,386,097 | -0.13(-0.67%) |
Mar 04, 2008 | 20.25 | 20.33 | 19.03 | 19.28 | 1,954,519 | -1.21(-5.91%) |