Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.17 | 16.24 | 15.60 | 15.74 | 266,451 | -0.52(-3.20%) |
May 29, 2008 | 15.96 | 16.49 | 15.81 | 16.26 | 152,521 | +0.32(+2.01%) |
May 28, 2008 | 16.25 | 16.39 | 15.61 | 15.94 | 288,339 | -0.31(-1.91%) |
May 27, 2008 | 14.60 | 16.82 | 14.29 | 16.25 | 463,075 | +0.19(+1.18%) |
May 26, 2008 | 16.50 | 16.56 | 15.96 | 16.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.50 | 16.56 | 15.96 | 16.06 | 129,759 | -0.51(-3.08%) |
May 22, 2008 | 16.65 | 16.82 | 16.43 | 16.57 | 115,352 | -0.09(-0.54%) |
May 21, 2008 | 16.93 | 17.18 | 16.50 | 16.66 | 120,834 | -0.18(-1.07%) |
May 20, 2008 | 17.02 | 17.14 | 16.50 | 16.84 | 130,986 | -0.20(-1.17%) |
May 19, 2008 | 17.22 | 17.48 | 16.81 | 17.04 | 171,051 | -0.06(-0.35%) |
May 16, 2008 | 18.36 | 18.36 | 16.69 | 17.10 | 215,800 | -0.55(-3.12%) |
May 15, 2008 | 17.39 | 17.71 | 17.29 | 17.65 | 108,607 | +0.18(+1.03%) |
May 14, 2008 | 17.57 | 17.82 | 17.41 | 17.47 | 124,217 | -0.14(-0.80%) |
May 13, 2008 | 17.79 | 17.85 | 17.31 | 17.61 | 99,440 | -0.11(-0.62%) |
May 12, 2008 | 16.81 | 17.95 | 16.81 | 17.72 | 260,646 | +0.87(+5.16%) |
May 09, 2008 | 16.67 | 17.21 | 16.55 | 16.85 | 54,276 | +0.00(+0.00%) |
May 08, 2008 | 17.05 | 17.09 | 16.50 | 16.85 | 123,194 | -0.16(-0.94%) |
May 07, 2008 | 17.35 | 17.79 | 16.88 | 17.01 | 143,123 | -0.35(-2.02%) |
May 06, 2008 | 17.40 | 17.58 | 17.13 | 17.36 | 173,858 | -0.16(-0.91%) |
May 05, 2008 | 17.71 | 17.75 | 17.35 | 17.52 | 123,332 | -0.19(-1.07%) |
May 02, 2008 | 18.25 | 18.25 | 17.24 | 17.71 | 136,599 | -0.42(-2.32%) |
May 01, 2008 | 17.50 | 18.25 | 17.43 | 18.13 | 183,839 | +0.56(+3.19%) |
Apr 30, 2008 | 17.55 | 17.95 | 17.42 | 17.57 | 131,043 | +0.09(+0.51%) |
Apr 29, 2008 | 17.51 | 17.61 | 17.22 | 17.48 | 96,812 | -0.02(-0.11%) |
Apr 28, 2008 | 17.29 | 17.69 | 17.15 | 17.50 | 200,851 | +0.31(+1.80%) |
Apr 25, 2008 | 17.40 | 17.41 | 16.71 | 17.19 | 122,368 | -0.06(-0.35%) |
Apr 24, 2008 | 16.66 | 17.40 | 16.50 | 17.25 | 191,292 | +0.69(+4.17%) |
Apr 23, 2008 | 16.67 | 16.70 | 16.37 | 16.56 | 94,200 | -0.04(-0.24%) |
Apr 22, 2008 | 17.07 | 17.11 | 16.35 | 16.60 | 153,041 | -0.60(-3.49%) |
Apr 21, 2008 | 17.40 | 17.40 | 16.99 | 17.20 | 171,853 | -0.27(-1.55%) |
Apr 18, 2008 | 16.57 | 17.77 | 16.40 | 17.47 | 586,976 | +1.31(+8.11%) |
Apr 17, 2008 | 15.84 | 16.29 | 15.62 | 16.16 | 1,378,549 | +0.28(+1.76%) |
Apr 16, 2008 | 15.12 | 16.04 | 14.87 | 15.88 | 989,856 | +0.90(+6.01%) |
Apr 15, 2008 | 14.76 | 14.98 | 14.48 | 14.98 | 770,404 | +0.20(+1.35%) |
Apr 14, 2008 | 14.60 | 15.13 | 14.42 | 14.78 | 94,992 | +0.21(+1.44%) |
Apr 11, 2008 | 15.24 | 15.35 | 14.43 | 14.57 | 130,400 | -0.86(-5.57%) |
Apr 10, 2008 | 15.01 | 15.75 | 14.86 | 15.43 | 93,600 | +0.39(+2.59%) |
Apr 09, 2008 | 15.54 | 15.68 | 15.01 | 15.04 | 109,100 | -0.44(-2.84%) |
Apr 08, 2008 | 15.18 | 15.77 | 15.14 | 15.48 | 108,900 | +0.15(+0.98%) |
Apr 07, 2008 | 15.34 | 15.50 | 14.90 | 15.33 | 107,600 | +0.06(+0.39%) |
Apr 04, 2008 | 15.41 | 15.55 | 15.10 | 15.27 | 137,600 | -0.27(-1.74%) |
Apr 03, 2008 | 15.30 | 15.59 | 15.17 | 15.54 | 164,100 | +0.16(+1.04%) |
Apr 02, 2008 | 15.03 | 15.53 | 14.83 | 15.38 | 233,435 | +0.28(+1.85%) |
Apr 01, 2008 | 14.77 | 15.26 | 14.56 | 15.10 | 255,100 | +0.61(+4.21%) |
Mar 31, 2008 | 14.49 | 14.81 | 13.95 | 14.49 | 287,400 | +0.73(+5.31%) |
Mar 28, 2008 | 13.86 | 14.09 | 13.72 | 13.76 | 137,000 | -0.11(-0.79%) |
Mar 27, 2008 | 14.09 | 14.18 | 13.70 | 13.87 | 118,000 | -0.25(-1.77%) |
Mar 26, 2008 | 13.97 | 14.24 | 13.76 | 14.12 | 141,600 | +0.05(+0.36%) |
Mar 25, 2008 | 14.00 | 14.78 | 13.93 | 14.07 | 188,900 | +0.02(+0.14%) |
Mar 24, 2008 | 13.52 | 14.20 | 13.46 | 14.05 | 186,400 | +0.49(+3.61%) |
Mar 21, 2008 | 12.57 | 13.58 | 12.57 | 13.56 | 579,200 | +0.00(+0.00%) |
Mar 20, 2008 | 12.57 | 13.58 | 12.57 | 13.56 | 579,200 | +0.99(+7.88%) |
Mar 19, 2008 | 12.80 | 13.37 | 12.57 | 12.57 | 173,200 | -0.14(-1.10%) |
Mar 18, 2008 | 12.02 | 12.76 | 12.02 | 12.71 | 157,100 | +0.71(+5.92%) |
Mar 17, 2008 | 11.83 | 12.28 | 11.70 | 12.00 | 132,200 | -0.06(-0.50%) |
Mar 14, 2008 | 12.56 | 12.59 | 11.87 | 12.06 | 185,892 | -0.45(-3.60%) |
Mar 13, 2008 | 11.98 | 12.54 | 11.62 | 12.51 | 297,100 | +0.58(+4.86%) |
Mar 12, 2008 | 12.26 | 12.41 | 11.90 | 11.93 | 130,900 | -0.33(-2.69%) |
Mar 11, 2008 | 11.88 | 12.26 | 11.80 | 12.26 | 192,000 | +0.64(+5.51%) |
Mar 10, 2008 | 12.09 | 12.18 | 11.62 | 11.62 | 134,400 | -0.38(-3.17%) |
Mar 07, 2008 | 11.82 | 12.26 | 11.74 | 12.00 | 161,100 | +0.10(+0.84%) |
Mar 06, 2008 | 12.25 | 12.41 | 11.90 | 11.90 | 144,900 | -0.47(-3.80%) |
Mar 05, 2008 | 12.59 | 12.63 | 12.00 | 12.37 | 306,500 | -0.14(-1.12%) |
Mar 04, 2008 | 12.33 | 12.64 | 12.25 | 12.51 | 253,800 | +0.01(+0.08%) |