Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.59 | 16.73 | 16.26 | 16.69 | 2,624,542 | +0.09(+0.54%) |
May 29, 2008 | 16.69 | 16.93 | 16.50 | 16.60 | 1,225,384 | -0.16(-0.93%) |
May 28, 2008 | 16.30 | 16.87 | 16.18 | 16.76 | 1,215,370 | +0.53(+3.29%) |
May 27, 2008 | 16.50 | 16.75 | 16.15 | 16.22 | 1,310,370 | -0.27(-1.62%) |
May 26, 2008 | 16.70 | 16.72 | 16.42 | 16.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.70 | 16.72 | 16.42 | 16.49 | 721,609 | -0.24(-1.42%) |
May 22, 2008 | 16.48 | 16.79 | 16.44 | 16.73 | 1,107,325 | +0.22(+1.35%) |
May 21, 2008 | 16.33 | 16.53 | 16.23 | 16.50 | 1,151,446 | +0.23(+1.41%) |
May 20, 2008 | 16.24 | 16.50 | 16.14 | 16.27 | 987,258 | +0.02(+0.14%) |
May 19, 2008 | 16.03 | 16.43 | 15.93 | 16.25 | 1,000,674 | +0.20(+1.25%) |
May 16, 2008 | 15.90 | 16.17 | 15.82 | 16.05 | 768,258 | +0.27(+1.74%) |
May 15, 2008 | 15.77 | 15.92 | 15.56 | 15.78 | 952,956 | -0.11(-0.70%) |
May 14, 2008 | 15.42 | 15.92 | 15.42 | 15.89 | 1,462,650 | +0.36(+2.34%) |
May 13, 2008 | 14.69 | 15.61 | 14.62 | 15.53 | 1,651,248 | +0.82(+5.59%) |
May 12, 2008 | 14.50 | 14.76 | 14.33 | 14.70 | 649,962 | +0.19(+1.33%) |
May 09, 2008 | 14.53 | 14.73 | 14.45 | 14.51 | 385,010 | -0.16(-1.11%) |
May 08, 2008 | 13.83 | 14.73 | 13.82 | 14.68 | 1,747,958 | +0.93(+6.73%) |
May 07, 2008 | 13.68 | 13.76 | 13.50 | 13.75 | 1,152,715 | +0.07(+0.54%) |
May 06, 2008 | 13.50 | 13.76 | 13.47 | 13.68 | 647,383 | +0.01(+0.11%) |
May 05, 2008 | 14.13 | 14.23 | 13.65 | 13.66 | 700,901 | -0.41(-2.89%) |
May 02, 2008 | 14.07 | 14.14 | 13.96 | 14.07 | 360,539 | +0.07(+0.53%) |
May 01, 2008 | 13.79 | 14.11 | 13.73 | 13.99 | 753,792 | +0.21(+1.50%) |
Apr 30, 2008 | 14.02 | 14.07 | 13.66 | 13.79 | 858,317 | -0.25(-1.79%) |
Apr 29, 2008 | 13.69 | 14.07 | 13.62 | 14.04 | 652,093 | +0.36(+2.60%) |
Apr 28, 2008 | 13.35 | 13.91 | 13.35 | 13.68 | 604,060 | +0.27(+1.99%) |
Apr 25, 2008 | 13.05 | 13.42 | 12.85 | 13.42 | 686,085 | +0.37(+2.84%) |
Apr 24, 2008 | 13.14 | 13.14 | 12.96 | 13.05 | 722,902 | -0.04(-0.28%) |
Apr 23, 2008 | 12.92 | 13.16 | 12.82 | 13.08 | 608,914 | +0.17(+1.32%) |
Apr 22, 2008 | 13.25 | 13.31 | 12.85 | 12.91 | 1,124,973 | -0.39(-2.95%) |
Apr 21, 2008 | 13.16 | 13.32 | 13.07 | 13.31 | 808,875 | +0.02(+0.17%) |
Apr 18, 2008 | 13.47 | 13.65 | 13.16 | 13.28 | 1,164,655 | -0.01(-0.06%) |
Apr 17, 2008 | 13.22 | 13.33 | 13.12 | 13.29 | 559,253 | -0.04(-0.28%) |
Apr 16, 2008 | 13.10 | 13.55 | 13.10 | 13.33 | 1,083,798 | +0.30(+2.33%) |
Apr 15, 2008 | 12.63 | 13.14 | 12.56 | 13.02 | 1,100,388 | +0.44(+3.47%) |
Apr 14, 2008 | 12.43 | 12.65 | 12.43 | 12.59 | 912,643 | +0.18(+1.43%) |
Apr 11, 2008 | 12.62 | 12.67 | 12.32 | 12.41 | 1,182,362 | -0.31(-2.44%) |
Apr 10, 2008 | 12.68 | 12.77 | 12.66 | 12.72 | 1,468,780 | +0.01(+0.06%) |
Apr 09, 2008 | 12.51 | 12.82 | 12.34 | 12.71 | 1,544,155 | +0.20(+1.60%) |
Apr 08, 2008 | 13.28 | 13.64 | 11.29 | 12.51 | 7,105,196 | -1.05(-7.75%) |
Apr 07, 2008 | 13.71 | 13.82 | 13.54 | 13.56 | 466,761 | -0.09(-0.65%) |
Apr 04, 2008 | 13.81 | 13.93 | 13.45 | 13.65 | 552,861 | -0.13(-0.97%) |
Apr 03, 2008 | 13.71 | 13.91 | 13.48 | 13.79 | 466,086 | +0.03(+0.22%) |
Apr 02, 2008 | 13.73 | 14.05 | 13.48 | 13.76 | 778,678 | +0.06(+0.43%) |
Apr 01, 2008 | 13.03 | 13.70 | 12.92 | 13.70 | 996,190 | +0.67(+5.11%) |
Mar 31, 2008 | 13.05 | 13.19 | 12.91 | 13.03 | 1,055,892 | -0.09(-0.68%) |
Mar 28, 2008 | 13.26 | 13.40 | 12.94 | 13.12 | 596,012 | -0.15(-1.12%) |
Mar 27, 2008 | 13.33 | 13.47 | 13.23 | 13.27 | 928,019 | -0.09(-0.67%) |
Mar 26, 2008 | 13.29 | 13.45 | 13.26 | 13.36 | 677,565 | -0.01(-0.06%) |
Mar 25, 2008 | 13.25 | 13.56 | 13.07 | 13.36 | 931,092 | +0.09(+0.67%) |
Mar 24, 2008 | 13.49 | 13.51 | 13.15 | 13.28 | 1,273,920 | -0.21(-1.59%) |
Mar 21, 2008 | 12.91 | 13.49 | 12.85 | 13.49 | 1,261,532 | +0.00(+0.00%) |
Mar 20, 2008 | 12.91 | 13.49 | 12.85 | 13.49 | 1,261,532 | +0.57(+4.41%) |
Mar 19, 2008 | 12.93 | 13.32 | 12.82 | 12.92 | 1,132,443 | -0.07(-0.57%) |
Mar 18, 2008 | 12.70 | 13.06 | 12.35 | 12.99 | 1,771,289 | +0.35(+2.75%) |
Mar 17, 2008 | 13.03 | 13.31 | 12.28 | 12.65 | 1,189,034 | -0.64(-4.85%) |
Mar 14, 2008 | 13.79 | 13.79 | 13.11 | 13.29 | 1,153,100 | -0.41(-2.97%) |
Mar 13, 2008 | 13.68 | 14.02 | 13.56 | 13.70 | 812,645 | -0.19(-1.33%) |
Mar 12, 2008 | 13.86 | 14.22 | 13.68 | 13.88 | 541,548 | +0.07(+0.54%) |
Mar 11, 2008 | 13.96 | 14.01 | 13.63 | 13.81 | 836,308 | +0.15(+1.08%) |
Mar 10, 2008 | 14.08 | 14.08 | 13.39 | 13.66 | 866,534 | -0.43(-3.05%) |
Mar 07, 2008 | 13.68 | 14.26 | 13.62 | 14.09 | 699,872 | +0.30(+2.20%) |
Mar 06, 2008 | 14.56 | 14.63 | 13.76 | 13.79 | 941,449 | -0.79(-5.43%) |
Mar 05, 2008 | 14.48 | 14.80 | 14.35 | 14.58 | 661,834 | +0.11(+0.77%) |
Mar 04, 2008 | 14.52 | 14.65 | 14.22 | 14.47 | 1,341,700 | -0.24(-1.61%) |