Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.01 | 17.01 | 16.08 | 16.30 | 306,260 | -0.68(-4.00%) |
May 29, 2008 | 17.19 | 17.28 | 16.91 | 16.98 | 252,062 | -0.27(-1.57%) |
May 28, 2008 | 16.22 | 17.37 | 16.16 | 17.25 | 282,477 | +1.08(+6.68%) |
May 27, 2008 | 16.05 | 16.19 | 15.82 | 16.17 | 133,712 | +0.17(+1.06%) |
May 26, 2008 | 15.97 | 16.32 | 15.85 | 16.00 | 138,740 | +0.00(+0.00%) |
May 23, 2008 | 15.97 | 16.32 | 15.85 | 16.00 | 138,740 | +0.02(+0.13%) |
May 22, 2008 | 15.95 | 16.37 | 15.95 | 15.98 | 158,649 | +0.03(+0.19%) |
May 21, 2008 | 16.00 | 16.13 | 15.72 | 15.95 | 155,488 | -0.05(-0.31%) |
May 20, 2008 | 16.85 | 16.85 | 15.84 | 16.00 | 192,571 | -0.74(-4.42%) |
May 19, 2008 | 17.28 | 17.28 | 16.37 | 16.74 | 240,908 | -0.49(-2.84%) |
May 16, 2008 | 18.10 | 18.19 | 17.04 | 17.23 | 244,256 | -0.93(-5.12%) |
May 15, 2008 | 17.86 | 18.50 | 17.24 | 18.16 | 287,495 | +0.16(+0.89%) |
May 14, 2008 | 19.70 | 19.70 | 17.13 | 18.00 | 756,540 | -1.82(-9.18%) |
May 13, 2008 | 19.67 | 20.24 | 19.35 | 19.82 | 150,090 | +0.28(+1.43%) |
May 12, 2008 | 19.06 | 19.98 | 19.06 | 19.54 | 328,739 | +0.44(+2.30%) |
May 09, 2008 | 18.67 | 20.09 | 18.67 | 19.10 | 168,551 | +0.35(+1.87%) |
May 08, 2008 | 19.13 | 19.32 | 18.29 | 18.75 | 189,472 | -0.34(-1.78%) |
May 07, 2008 | 20.00 | 20.00 | 18.72 | 19.09 | 215,609 | -0.84(-4.21%) |
May 06, 2008 | 19.79 | 20.00 | 19.52 | 19.93 | 288,711 | +0.07(+0.35%) |
May 05, 2008 | 20.13 | 20.13 | 19.59 | 19.86 | 265,162 | -0.31(-1.54%) |
May 02, 2008 | 18.72 | 20.29 | 18.63 | 20.17 | 186,256 | +1.50(+8.03%) |
May 01, 2008 | 18.25 | 18.97 | 17.90 | 18.67 | 224,547 | +0.36(+1.97%) |
Apr 30, 2008 | 19.10 | 19.12 | 18.11 | 18.31 | 108,656 | -0.75(-3.93%) |
Apr 29, 2008 | 19.71 | 19.81 | 19.01 | 19.06 | 108,456 | -0.75(-3.76%) |
Apr 28, 2008 | 18.19 | 19.84 | 18.09 | 19.80 | 381,131 | +1.64(+9.06%) |
Apr 25, 2008 | 18.03 | 18.16 | 17.76 | 18.16 | 248,192 | +0.11(+0.61%) |
Apr 24, 2008 | 18.15 | 18.15 | 17.58 | 18.05 | 133,368 | -0.09(-0.50%) |
Apr 23, 2008 | 17.35 | 18.21 | 17.35 | 18.14 | 147,955 | +0.85(+4.92%) |
Apr 22, 2008 | 17.91 | 18.10 | 16.89 | 17.29 | 181,425 | -0.71(-3.94%) |
Apr 21, 2008 | 18.43 | 18.95 | 17.84 | 18.00 | 180,005 | -0.51(-2.76%) |
Apr 18, 2008 | 17.46 | 18.61 | 17.31 | 18.51 | 551,950 | +1.15(+6.62%) |
Apr 17, 2008 | 17.95 | 18.07 | 17.19 | 17.36 | 225,579 | -0.51(-2.85%) |
Apr 16, 2008 | 18.17 | 18.55 | 17.71 | 17.87 | 545,695 | -0.25(-1.38%) |
Apr 15, 2008 | 18.36 | 18.55 | 17.92 | 18.12 | 262,182 | -0.27(-1.47%) |
Apr 14, 2008 | 18.54 | 19.09 | 18.24 | 18.39 | 371,938 | -0.13(-0.70%) |
Apr 11, 2008 | 18.48 | 19.13 | 17.60 | 18.52 | 902,804 | +0.80(+4.51%) |
Apr 10, 2008 | 17.65 | 18.05 | 17.10 | 17.72 | 237,838 | +0.11(+0.62%) |
Apr 09, 2008 | 16.70 | 17.87 | 16.69 | 17.61 | 481,215 | +0.93(+5.58%) |
Apr 08, 2008 | 16.54 | 16.81 | 16.30 | 16.68 | 167,921 | +0.19(+1.15%) |
Apr 07, 2008 | 15.75 | 17.25 | 15.30 | 16.49 | 514,370 | +0.77(+4.90%) |
Apr 04, 2008 | 14.73 | 15.98 | 14.57 | 15.72 | 156,227 | +1.06(+7.23%) |
Apr 03, 2008 | 15.06 | 15.18 | 14.50 | 14.66 | 166,332 | -0.40(-2.66%) |
Apr 02, 2008 | 14.45 | 15.40 | 14.17 | 15.06 | 191,541 | +0.67(+4.66%) |
Apr 01, 2008 | 14.21 | 14.59 | 14.03 | 14.39 | 273,960 | -0.01(-0.07%) |
Mar 31, 2008 | 14.71 | 14.82 | 14.30 | 14.40 | 154,011 | -0.26(-1.77%) |
Mar 28, 2008 | 14.97 | 15.06 | 14.27 | 14.66 | 311,594 | -0.31(-2.07%) |
Mar 27, 2008 | 13.84 | 16.18 | 13.75 | 14.97 | 523,443 | +1.18(+8.56%) |
Mar 26, 2008 | 12.82 | 14.03 | 12.75 | 13.79 | 334,271 | +1.00(+7.82%) |
Mar 25, 2008 | 13.18 | 13.23 | 12.59 | 12.79 | 389,133 | -0.43(-3.25%) |
Mar 24, 2008 | 13.07 | 13.23 | 12.61 | 13.22 | 189,368 | +0.16(+1.23%) |
Mar 21, 2008 | 13.38 | 13.38 | 12.91 | 13.06 | 307,483 | +0.00(+0.00%) |
Mar 20, 2008 | 13.38 | 13.38 | 12.91 | 13.06 | 307,483 | -0.24(-1.80%) |
Mar 19, 2008 | 12.73 | 13.82 | 12.66 | 13.30 | 270,445 | +0.04(+0.30%) |
Mar 18, 2008 | 13.58 | 13.58 | 12.35 | 13.26 | 553,786 | -0.80(-5.69%) |
Mar 17, 2008 | 14.50 | 14.69 | 13.78 | 14.06 | 236,917 | -0.51(-3.50%) |
Mar 14, 2008 | 14.58 | 14.76 | 13.95 | 14.57 | 128,113 | -0.02(-0.14%) |
Mar 13, 2008 | 14.89 | 14.89 | 14.22 | 14.59 | 198,250 | -0.50(-3.31%) |
Mar 12, 2008 | 15.08 | 15.24 | 14.91 | 15.09 | 147,078 | +0.06(+0.40%) |
Mar 11, 2008 | 15.16 | 15.57 | 14.97 | 15.03 | 213,148 | +0.04(+0.27%) |
Mar 10, 2008 | 16.48 | 16.48 | 14.77 | 14.99 | 236,178 | -1.38(-8.43%) |
Mar 07, 2008 | 16.41 | 16.78 | 16.35 | 16.37 | 82,963 | -0.13(-0.79%) |
Mar 06, 2008 | 16.58 | 16.99 | 16.46 | 16.50 | 111,693 | -0.20(-1.20%) |
Mar 05, 2008 | 16.36 | 16.74 | 16.36 | 16.70 | 120,908 | +0.39(+2.39%) |
Mar 04, 2008 | 16.36 | 16.48 | 16.11 | 16.31 | 164,131 | -0.25(-1.51%) |