Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.65 | 14.65 | 14.33 | 14.50 | 825,351 | -0.02(-0.14%) |
May 29, 2008 | 14.30 | 14.86 | 14.09 | 14.52 | 964,132 | +0.18(+1.26%) |
May 28, 2008 | 14.08 | 14.49 | 13.97 | 14.34 | 1,272,717 | +0.34(+2.43%) |
May 27, 2008 | 13.53 | 14.18 | 13.53 | 14.00 | 1,184,101 | +0.48(+3.55%) |
May 26, 2008 | 13.27 | 13.61 | 13.21 | 13.52 | 1,299,662 | +0.00(+0.00%) |
May 23, 2008 | 13.27 | 13.61 | 13.21 | 13.52 | 1,299,662 | +0.25(+1.88%) |
May 22, 2008 | 13.48 | 13.65 | 13.25 | 13.27 | 1,032,299 | -0.23(-1.70%) |
May 21, 2008 | 13.79 | 13.88 | 13.31 | 13.50 | 1,975,440 | -0.09(-0.66%) |
May 20, 2008 | 13.70 | 13.85 | 13.35 | 13.59 | 1,176,451 | -0.08(-0.59%) |
May 19, 2008 | 14.31 | 14.49 | 13.52 | 13.67 | 2,061,199 | -0.62(-4.34%) |
May 16, 2008 | 14.65 | 14.82 | 14.29 | 14.29 | 839,126 | -0.29(-1.99%) |
May 15, 2008 | 14.99 | 15.26 | 14.50 | 14.58 | 1,393,692 | -0.44(-2.93%) |
May 14, 2008 | 14.46 | 15.25 | 14.41 | 15.02 | 1,914,926 | +0.59(+4.09%) |
May 13, 2008 | 14.50 | 14.60 | 14.06 | 14.43 | 1,669,644 | -0.07(-0.48%) |
May 12, 2008 | 14.18 | 14.58 | 14.00 | 14.50 | 2,353,855 | +0.39(+2.76%) |
May 09, 2008 | 14.20 | 14.30 | 14.00 | 14.11 | 1,058,957 | -0.13(-0.91%) |
May 08, 2008 | 14.64 | 14.77 | 14.16 | 14.24 | 1,036,014 | -0.30(-2.06%) |
May 07, 2008 | 14.69 | 14.95 | 14.43 | 14.54 | 874,113 | -0.12(-0.82%) |
May 06, 2008 | 14.41 | 14.79 | 14.01 | 14.66 | 1,033,401 | +0.21(+1.45%) |
May 05, 2008 | 15.27 | 15.46 | 14.35 | 14.45 | 1,147,751 | -0.99(-6.41%) |
May 02, 2008 | 15.72 | 15.99 | 15.35 | 15.44 | 1,338,276 | -0.35(-2.22%) |
May 01, 2008 | 17.19 | 17.20 | 14.88 | 15.79 | 3,108,898 | -0.13(-0.82%) |
Apr 30, 2008 | 15.93 | 16.75 | 15.75 | 15.92 | 2,210,438 | -0.06(-0.38%) |
Apr 29, 2008 | 15.86 | 16.33 | 15.43 | 15.98 | 1,796,089 | -0.02(-0.12%) |
Apr 28, 2008 | 16.43 | 16.70 | 15.50 | 16.00 | 1,793,750 | -0.48(-2.91%) |
Apr 25, 2008 | 16.60 | 16.85 | 16.11 | 16.48 | 1,293,036 | -0.02(-0.12%) |
Apr 24, 2008 | 15.40 | 16.85 | 15.40 | 16.50 | 1,984,561 | +1.15(+7.49%) |
Apr 23, 2008 | 15.20 | 15.50 | 15.00 | 15.35 | 1,148,164 | +0.23(+1.52%) |
Apr 22, 2008 | 15.99 | 16.08 | 15.03 | 15.12 | 934,132 | -0.87(-5.44%) |
Apr 21, 2008 | 15.84 | 16.10 | 15.81 | 15.99 | 594,122 | -0.01(-0.06%) |
Apr 18, 2008 | 16.18 | 16.49 | 15.69 | 16.00 | 1,659,029 | +0.08(+0.50%) |
Apr 17, 2008 | 16.00 | 16.18 | 15.72 | 15.92 | 712,844 | -0.17(-1.06%) |
Apr 16, 2008 | 16.12 | 16.22 | 15.89 | 16.09 | 1,112,306 | -0.08(-0.49%) |
Apr 15, 2008 | 16.52 | 16.59 | 15.68 | 16.17 | 1,704,268 | -0.33(-2.00%) |
Apr 14, 2008 | 16.70 | 16.83 | 16.30 | 16.50 | 871,268 | -0.27(-1.61%) |
Apr 11, 2008 | 16.83 | 17.76 | 16.60 | 16.77 | 1,104,861 | -0.71(-4.06%) |
Apr 10, 2008 | 17.41 | 17.92 | 17.23 | 17.48 | 778,648 | -0.02(-0.11%) |
Apr 09, 2008 | 18.32 | 18.49 | 17.44 | 17.50 | 768,387 | -0.76(-4.16%) |
Apr 08, 2008 | 18.03 | 18.65 | 17.94 | 18.26 | 558,839 | +0.05(+0.27%) |
Apr 07, 2008 | 19.02 | 19.23 | 18.20 | 18.21 | 644,477 | -0.64(-3.40%) |
Apr 04, 2008 | 18.67 | 19.21 | 18.27 | 18.85 | 889,282 | +0.23(+1.24%) |
Apr 03, 2008 | 17.95 | 18.78 | 17.88 | 18.62 | 886,578 | +0.48(+2.65%) |
Apr 02, 2008 | 18.61 | 18.88 | 18.08 | 18.14 | 597,289 | -0.35(-1.89%) |
Apr 01, 2008 | 17.43 | 18.73 | 17.43 | 18.49 | 1,116,044 | +1.14(+6.57%) |
Mar 31, 2008 | 17.52 | 17.66 | 16.92 | 17.35 | 1,168,274 | -0.20(-1.14%) |
Mar 28, 2008 | 18.48 | 18.64 | 17.54 | 17.55 | 1,432,809 | -0.70(-3.84%) |
Mar 27, 2008 | 18.71 | 18.82 | 18.19 | 18.25 | 894,087 | -0.34(-1.83%) |
Mar 26, 2008 | 18.88 | 19.04 | 18.48 | 18.59 | 927,745 | -0.29(-1.54%) |
Mar 25, 2008 | 18.09 | 19.03 | 18.04 | 18.88 | 1,560,819 | +0.88(+4.89%) |
Mar 24, 2008 | 17.03 | 18.21 | 16.82 | 18.00 | 971,899 | +1.00(+5.88%) |
Mar 21, 2008 | 16.85 | 17.11 | 16.33 | 17.00 | 1,785,480 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.11 | 16.33 | 17.00 | 1,785,480 | +0.42(+2.53%) |
Mar 19, 2008 | 16.77 | 17.00 | 15.96 | 16.58 | 1,827,618 | +0.00(+0.00%) |
Mar 18, 2008 | 17.09 | 17.28 | 15.97 | 16.58 | 2,645,447 | +0.03(+0.18%) |
Mar 17, 2008 | 16.60 | 17.35 | 16.22 | 16.55 | 1,478,733 | -0.45(-2.65%) |
Mar 14, 2008 | 18.29 | 18.48 | 16.59 | 17.00 | 2,233,266 | -1.10(-6.08%) |
Mar 13, 2008 | 18.27 | 18.49 | 17.18 | 18.10 | 2,019,925 | -0.42(-2.27%) |
Mar 12, 2008 | 18.22 | 19.25 | 18.06 | 18.52 | 1,845,420 | +0.34(+1.87%) |
Mar 11, 2008 | 18.51 | 18.51 | 17.44 | 18.18 | 1,986,541 | +0.18(+1.00%) |
Mar 10, 2008 | 19.46 | 19.97 | 17.88 | 18.00 | 959,139 | -1.43(-7.36%) |
Mar 07, 2008 | 19.52 | 20.22 | 19.09 | 19.43 | 1,117,620 | -0.34(-1.72%) |
Mar 06, 2008 | 20.23 | 20.34 | 19.51 | 19.77 | 462,685 | -0.60(-2.95%) |
Mar 05, 2008 | 20.36 | 20.68 | 20.08 | 20.37 | 619,899 | -0.10(-0.49%) |
Mar 04, 2008 | 20.37 | 20.71 | 20.01 | 20.47 | 902,979 | -0.08(-0.39%) |