Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.79 | 15.80 | 15.43 | 15.74 | 555,624 | -0.03(-0.21%) |
May 29, 2008 | 15.28 | 15.95 | 15.28 | 15.77 | 350,109 | +0.42(+2.71%) |
May 28, 2008 | 15.88 | 15.89 | 15.12 | 15.35 | 380,027 | -0.46(-2.91%) |
May 27, 2008 | 15.26 | 15.86 | 15.26 | 15.81 | 357,067 | +0.54(+3.52%) |
May 26, 2008 | 15.38 | 15.52 | 15.19 | 15.28 | 376,772 | +0.00(+0.00%) |
May 23, 2008 | 15.38 | 15.52 | 15.19 | 15.28 | 376,772 | -0.24(-1.54%) |
May 22, 2008 | 15.30 | 15.89 | 15.29 | 15.51 | 520,443 | +0.23(+1.52%) |
May 21, 2008 | 15.56 | 15.74 | 15.17 | 15.28 | 474,340 | -0.21(-1.36%) |
May 20, 2008 | 15.43 | 15.56 | 15.16 | 15.49 | 402,274 | -0.04(-0.25%) |
May 19, 2008 | 15.62 | 15.97 | 15.40 | 15.53 | 442,986 | -0.16(-0.99%) |
May 16, 2008 | 16.20 | 16.20 | 15.47 | 15.69 | 348,018 | -0.39(-2.45%) |
May 15, 2008 | 16.05 | 16.12 | 15.70 | 16.08 | 253,618 | +0.00(+0.00%) |
May 14, 2008 | 16.17 | 16.41 | 15.98 | 16.08 | 269,888 | -0.08(-0.48%) |
May 13, 2008 | 16.27 | 16.32 | 16.02 | 16.16 | 270,689 | -0.06(-0.34%) |
May 12, 2008 | 15.70 | 16.25 | 15.61 | 16.21 | 351,049 | +0.57(+3.61%) |
May 09, 2008 | 15.64 | 15.92 | 15.42 | 15.65 | 529,787 | -0.17(-1.09%) |
May 08, 2008 | 16.21 | 16.43 | 15.66 | 15.82 | 623,660 | -0.29(-1.79%) |
May 07, 2008 | 16.68 | 16.87 | 16.00 | 16.11 | 691,261 | -0.53(-3.17%) |
May 06, 2008 | 16.59 | 16.82 | 16.19 | 16.63 | 432,547 | -0.09(-0.53%) |
May 05, 2008 | 16.61 | 16.79 | 16.40 | 16.72 | 679,032 | +0.01(+0.07%) |
May 02, 2008 | 17.05 | 17.37 | 16.62 | 16.71 | 579,274 | -0.22(-1.31%) |
May 01, 2008 | 16.11 | 16.96 | 16.11 | 16.93 | 1,140,674 | +0.81(+5.02%) |
Apr 30, 2008 | 16.48 | 16.61 | 16.07 | 16.12 | 436,448 | -0.34(-2.09%) |
Apr 29, 2008 | 16.57 | 16.61 | 16.28 | 16.47 | 309,451 | -0.09(-0.54%) |
Apr 28, 2008 | 16.24 | 16.71 | 16.05 | 16.56 | 544,350 | +0.28(+1.74%) |
Apr 25, 2008 | 16.14 | 16.58 | 15.84 | 16.27 | 585,125 | +0.23(+1.42%) |
Apr 24, 2008 | 14.97 | 16.12 | 14.89 | 16.05 | 1,165,410 | +1.31(+8.92%) |
Apr 23, 2008 | 14.62 | 15.21 | 14.34 | 14.73 | 1,700,998 | +0.18(+1.22%) |
Apr 22, 2008 | 14.44 | 14.63 | 14.06 | 14.56 | 479,507 | +0.02(+0.15%) |
Apr 21, 2008 | 14.97 | 15.21 | 14.53 | 14.53 | 331,046 | -0.53(-3.53%) |
Apr 18, 2008 | 15.17 | 15.39 | 14.97 | 15.07 | 425,664 | +0.23(+1.57%) |
Apr 17, 2008 | 14.62 | 14.96 | 14.41 | 14.83 | 429,814 | +0.12(+0.79%) |
Apr 16, 2008 | 14.12 | 14.74 | 14.12 | 14.72 | 574,105 | +0.85(+6.16%) |
Apr 15, 2008 | 13.52 | 13.96 | 13.47 | 13.86 | 375,513 | +0.43(+3.22%) |
Apr 14, 2008 | 13.88 | 13.88 | 13.41 | 13.43 | 499,161 | -0.52(-3.70%) |
Apr 11, 2008 | 14.00 | 14.37 | 13.85 | 13.95 | 553,199 | -0.33(-2.33%) |
Apr 10, 2008 | 14.03 | 14.54 | 13.80 | 14.28 | 433,954 | +0.25(+1.82%) |
Apr 09, 2008 | 14.70 | 14.84 | 14.02 | 14.02 | 521,390 | -0.63(-4.28%) |
Apr 08, 2008 | 14.82 | 14.90 | 14.51 | 14.65 | 593,139 | -0.26(-1.75%) |
Apr 07, 2008 | 15.12 | 15.35 | 14.78 | 14.91 | 582,085 | -0.12(-0.77%) |
Apr 04, 2008 | 15.61 | 15.61 | 14.99 | 15.03 | 407,785 | -0.50(-3.25%) |
Apr 03, 2008 | 15.60 | 15.73 | 15.29 | 15.53 | 408,529 | -0.13(-0.85%) |
Apr 02, 2008 | 15.76 | 16.01 | 15.39 | 15.66 | 518,058 | -0.09(-0.60%) |
Apr 01, 2008 | 15.20 | 15.76 | 15.20 | 15.76 | 695,259 | +0.99(+6.68%) |
Mar 31, 2008 | 14.60 | 15.19 | 14.52 | 14.77 | 375,674 | +0.25(+1.76%) |
Mar 28, 2008 | 14.87 | 14.98 | 14.48 | 14.52 | 321,822 | -0.36(-2.42%) |
Mar 27, 2008 | 15.35 | 15.41 | 14.74 | 14.88 | 436,792 | -0.40(-2.61%) |
Mar 26, 2008 | 15.41 | 15.45 | 15.05 | 15.28 | 523,200 | -0.24(-1.57%) |
Mar 25, 2008 | 15.86 | 15.91 | 15.15 | 15.52 | 559,712 | -0.33(-2.06%) |
Mar 24, 2008 | 15.52 | 16.33 | 15.48 | 15.85 | 761,431 | +0.44(+2.84%) |
Mar 21, 2008 | 14.89 | 15.48 | 14.67 | 15.41 | 1,513,477 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 15.48 | 14.67 | 15.41 | 1,513,477 | +0.71(+4.87%) |
Mar 19, 2008 | 14.97 | 15.35 | 14.68 | 14.69 | 647,810 | -0.18(-1.19%) |
Mar 18, 2008 | 14.51 | 14.94 | 14.20 | 14.87 | 632,316 | +0.73(+5.13%) |
Mar 17, 2008 | 14.08 | 14.37 | 13.72 | 14.15 | 783,012 | -0.02(-0.12%) |
Mar 14, 2008 | 14.74 | 14.79 | 13.74 | 14.16 | 845,659 | -0.42(-2.89%) |
Mar 13, 2008 | 13.98 | 14.69 | 13.63 | 14.58 | 575,538 | +0.41(+2.89%) |
Mar 12, 2008 | 15.00 | 15.18 | 14.17 | 14.17 | 618,512 | -0.81(-5.40%) |
Mar 11, 2008 | 14.24 | 14.99 | 14.10 | 14.98 | 925,499 | +1.11(+8.03%) |
Mar 10, 2008 | 14.00 | 14.16 | 13.73 | 13.87 | 597,059 | -0.06(-0.40%) |
Mar 07, 2008 | 13.54 | 14.34 | 13.54 | 13.92 | 581,062 | +0.33(+2.41%) |
Mar 06, 2008 | 13.96 | 14.03 | 13.60 | 13.60 | 348,254 | -0.47(-3.35%) |
Mar 05, 2008 | 14.02 | 14.29 | 13.92 | 14.07 | 737,293 | +0.06(+0.40%) |
Mar 04, 2008 | 14.24 | 14.40 | 13.75 | 14.01 | 855,313 | -0.40(-2.81%) |