Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.59 | 19.95 | 19.59 | 19.89 | 191,933 | +0.29(+1.46%) |
May 29, 2008 | 19.47 | 19.80 | 19.26 | 19.60 | 169,442 | +0.11(+0.56%) |
May 28, 2008 | 19.30 | 19.55 | 19.06 | 19.49 | 184,349 | +0.31(+1.60%) |
May 27, 2008 | 19.10 | 19.41 | 18.91 | 19.18 | 190,694 | +0.10(+0.52%) |
May 26, 2008 | 19.77 | 19.77 | 18.85 | 19.08 | 337,910 | +0.00(+0.00%) |
May 23, 2008 | 19.77 | 19.77 | 18.85 | 19.08 | 337,910 | -0.60(-3.07%) |
May 22, 2008 | 19.68 | 19.89 | 19.30 | 19.69 | 214,999 | +0.15(+0.76%) |
May 21, 2008 | 19.85 | 19.85 | 19.53 | 19.54 | 119,430 | -0.17(-0.85%) |
May 20, 2008 | 19.92 | 19.92 | 19.49 | 19.71 | 153,916 | -0.23(-1.14%) |
May 19, 2008 | 19.89 | 20.10 | 19.61 | 19.94 | 437,655 | +0.14(+0.70%) |
May 16, 2008 | 19.16 | 19.80 | 18.96 | 19.80 | 295,355 | +0.67(+3.52%) |
May 15, 2008 | 19.05 | 19.13 | 18.97 | 19.12 | 326,807 | +0.13(+0.68%) |
May 14, 2008 | 18.72 | 19.03 | 18.72 | 19.00 | 418,310 | +0.12(+0.63%) |
May 13, 2008 | 19.30 | 19.30 | 18.65 | 18.88 | 301,902 | -0.46(-2.36%) |
May 12, 2008 | 19.55 | 19.64 | 19.14 | 19.33 | 194,907 | -0.16(-0.81%) |
May 09, 2008 | 19.62 | 19.80 | 19.32 | 19.49 | 128,477 | -0.31(-1.55%) |
May 08, 2008 | 19.57 | 19.82 | 19.57 | 19.80 | 321,198 | +0.02(+0.10%) |
May 07, 2008 | 19.53 | 20.06 | 19.41 | 19.78 | 474,238 | +0.15(+0.76%) |
May 06, 2008 | 17.32 | 19.75 | 17.21 | 19.63 | 1,454,462 | +2.95(+17.69%) |
May 05, 2008 | 16.60 | 16.78 | 16.23 | 16.68 | 271,971 | +0.21(+1.26%) |
May 02, 2008 | 16.85 | 16.90 | 16.40 | 16.47 | 140,454 | -0.17(-1.01%) |
May 01, 2008 | 16.58 | 16.79 | 16.46 | 16.64 | 296,026 | +0.08(+0.48%) |
Apr 30, 2008 | 16.96 | 17.01 | 16.34 | 16.56 | 162,315 | -0.30(-1.76%) |
Apr 29, 2008 | 16.73 | 16.88 | 16.58 | 16.86 | 65,071 | +0.10(+0.59%) |
Apr 28, 2008 | 16.58 | 16.83 | 16.49 | 16.76 | 100,043 | +0.31(+1.87%) |
Apr 25, 2008 | 16.28 | 16.53 | 15.95 | 16.45 | 113,342 | +0.27(+1.65%) |
Apr 24, 2008 | 15.92 | 16.33 | 15.70 | 16.18 | 84,658 | +0.34(+2.12%) |
Apr 23, 2008 | 15.77 | 15.96 | 15.64 | 15.85 | 106,151 | -0.09(-0.56%) |
Apr 22, 2008 | 16.12 | 16.15 | 15.66 | 15.94 | 69,381 | -0.10(-0.62%) |
Apr 21, 2008 | 15.64 | 16.09 | 15.64 | 16.04 | 235,806 | +0.40(+2.53%) |
Apr 18, 2008 | 15.74 | 15.77 | 15.46 | 15.64 | 137,693 | +0.32(+2.07%) |
Apr 17, 2008 | 15.22 | 15.45 | 15.19 | 15.32 | 75,890 | +0.23(+1.51%) |
Apr 16, 2008 | 15.05 | 15.29 | 14.94 | 15.10 | 121,872 | +0.29(+1.94%) |
Apr 15, 2008 | 15.06 | 15.14 | 14.74 | 14.81 | 136,317 | -0.12(-0.80%) |
Apr 14, 2008 | 15.39 | 15.55 | 14.88 | 14.93 | 161,146 | -0.40(-2.58%) |
Apr 11, 2008 | 15.66 | 15.99 | 15.29 | 15.32 | 159,273 | -0.29(-1.84%) |
Apr 10, 2008 | 16.49 | 16.49 | 15.45 | 15.61 | 340,686 | +0.23(+1.48%) |
Apr 09, 2008 | 16.00 | 16.08 | 15.30 | 15.38 | 140,633 | -0.67(-4.19%) |
Apr 08, 2008 | 16.11 | 16.23 | 15.71 | 16.06 | 81,855 | -0.12(-0.73%) |
Apr 07, 2008 | 16.33 | 16.51 | 16.17 | 16.17 | 67,849 | +0.02(+0.12%) |
Apr 04, 2008 | 16.33 | 16.47 | 16.07 | 16.15 | 179,499 | -0.18(-1.09%) |
Apr 03, 2008 | 16.08 | 16.33 | 15.86 | 16.33 | 140,769 | +0.18(+1.10%) |
Apr 02, 2008 | 15.88 | 16.33 | 15.80 | 16.15 | 112,882 | +0.35(+2.19%) |
Apr 01, 2008 | 15.47 | 15.84 | 15.47 | 15.81 | 147,612 | +0.28(+1.78%) |
Mar 31, 2008 | 15.25 | 15.67 | 15.25 | 15.53 | 80,317 | +0.32(+2.08%) |
Mar 28, 2008 | 15.52 | 15.78 | 15.21 | 15.21 | 95,967 | -0.18(-1.16%) |
Mar 27, 2008 | 15.85 | 16.12 | 15.39 | 15.39 | 154,603 | -0.20(-1.27%) |
Mar 26, 2008 | 15.96 | 16.03 | 15.54 | 15.59 | 140,068 | -0.26(-1.62%) |
Mar 25, 2008 | 15.70 | 15.99 | 15.59 | 15.85 | 202,144 | +0.41(+2.63%) |
Mar 24, 2008 | 14.15 | 15.52 | 14.15 | 15.44 | 274,638 | +1.29(+9.09%) |
Mar 21, 2008 | 13.96 | 14.25 | 13.87 | 14.15 | 222,917 | +0.00(+0.00%) |
Mar 20, 2008 | 13.96 | 14.25 | 13.87 | 14.15 | 222,917 | +0.28(+2.00%) |
Mar 19, 2008 | 14.41 | 14.55 | 13.86 | 13.88 | 122,128 | -0.42(-2.91%) |
Mar 18, 2008 | 14.30 | 14.46 | 13.83 | 14.29 | 289,615 | +0.23(+1.62%) |
Mar 17, 2008 | 14.84 | 14.87 | 13.66 | 14.07 | 283,058 | -0.73(-4.95%) |
Mar 14, 2008 | 15.28 | 15.38 | 14.75 | 14.80 | 168,123 | -0.39(-2.54%) |
Mar 13, 2008 | 15.37 | 15.39 | 15.08 | 15.18 | 295,962 | -0.27(-1.73%) |
Mar 12, 2008 | 15.54 | 15.74 | 15.27 | 15.45 | 151,364 | -0.14(-0.89%) |
Mar 11, 2008 | 15.36 | 15.73 | 14.99 | 15.59 | 193,264 | +0.47(+3.08%) |
Mar 10, 2008 | 16.68 | 16.68 | 14.97 | 15.12 | 246,188 | -1.41(-8.50%) |
Mar 07, 2008 | 16.31 | 16.69 | 16.23 | 16.53 | 179,880 | +0.20(+1.21%) |
Mar 06, 2008 | 16.47 | 16.79 | 16.31 | 16.33 | 129,839 | -0.14(-0.84%) |
Mar 05, 2008 | 16.77 | 16.79 | 16.18 | 16.47 | 183,612 | -0.19(-1.13%) |
Mar 04, 2008 | 16.40 | 16.84 | 16.27 | 16.66 | 213,020 | +0.23(+1.39%) |