Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.59 | 15.70 | 15.37 | 15.64 | 690,877 | -0.01(-0.05%) |
May 29, 2008 | 15.73 | 15.81 | 15.46 | 15.65 | 618,470 | -0.14(-0.90%) |
May 28, 2008 | 15.65 | 15.83 | 15.47 | 15.79 | 994,077 | +0.16(+1.01%) |
May 27, 2008 | 15.41 | 15.74 | 15.28 | 15.63 | 855,115 | +0.22(+1.46%) |
May 26, 2008 | 15.35 | 15.45 | 15.00 | 15.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.35 | 15.45 | 15.00 | 15.41 | 998,740 | +0.10(+0.64%) |
May 22, 2008 | 15.23 | 15.38 | 15.10 | 15.31 | 995,554 | +0.02(+0.10%) |
May 21, 2008 | 15.62 | 15.83 | 15.20 | 15.29 | 1,640,826 | -0.43(-2.76%) |
May 20, 2008 | 15.68 | 15.75 | 15.55 | 15.73 | 1,260,327 | -0.14(-0.90%) |
May 19, 2008 | 15.65 | 16.12 | 15.31 | 15.87 | 1,231,460 | +0.12(+0.76%) |
May 16, 2008 | 16.01 | 16.01 | 15.44 | 15.75 | 523,094 | -0.15(-0.94%) |
May 15, 2008 | 15.44 | 15.91 | 15.44 | 15.90 | 536,373 | +0.33(+2.12%) |
May 14, 2008 | 15.41 | 15.65 | 15.38 | 15.57 | 535,814 | +0.27(+1.76%) |
May 13, 2008 | 15.34 | 15.34 | 15.03 | 15.30 | 335,569 | -0.07(-0.49%) |
May 12, 2008 | 15.14 | 15.38 | 14.98 | 15.38 | 721,416 | +0.34(+2.29%) |
May 09, 2008 | 15.02 | 15.14 | 14.90 | 15.03 | 279,846 | -0.03(-0.20%) |
May 08, 2008 | 15.38 | 15.38 | 15.03 | 15.06 | 1,076,310 | -0.27(-1.76%) |
May 07, 2008 | 15.71 | 15.74 | 15.29 | 15.33 | 631,991 | -0.32(-2.06%) |
May 06, 2008 | 15.45 | 15.76 | 15.39 | 15.65 | 737,640 | +0.01(+0.05%) |
May 05, 2008 | 16.15 | 16.15 | 15.58 | 15.65 | 1,124,786 | -0.40(-2.47%) |
May 02, 2008 | 15.99 | 16.10 | 15.71 | 16.04 | 1,689,909 | +0.21(+1.32%) |
May 01, 2008 | 15.53 | 15.93 | 15.53 | 15.83 | 1,703,339 | +0.16(+1.05%) |
Apr 30, 2008 | 16.47 | 16.48 | 15.63 | 15.67 | 1,077,440 | -0.76(-4.60%) |
Apr 29, 2008 | 16.14 | 16.85 | 16.00 | 16.42 | 2,024,386 | +0.49(+3.10%) |
Apr 28, 2008 | 15.85 | 16.32 | 15.73 | 15.93 | 851,007 | +0.06(+0.38%) |
Apr 25, 2008 | 15.68 | 15.95 | 15.29 | 15.87 | 432,670 | +0.35(+2.27%) |
Apr 24, 2008 | 14.99 | 15.80 | 14.96 | 15.52 | 906,483 | +0.55(+3.65%) |
Apr 23, 2008 | 15.00 | 15.15 | 14.79 | 14.97 | 699,684 | -0.16(-1.04%) |
Apr 22, 2008 | 15.31 | 15.35 | 14.91 | 15.13 | 743,984 | -0.20(-1.32%) |
Apr 21, 2008 | 15.38 | 15.49 | 15.19 | 15.33 | 364,521 | -0.20(-1.30%) |
Apr 18, 2008 | 15.52 | 15.66 | 15.39 | 15.53 | 352,671 | +0.28(+1.87%) |
Apr 17, 2008 | 15.10 | 15.44 | 15.10 | 15.25 | 808,009 | -0.12(-0.78%) |
Apr 16, 2008 | 14.43 | 15.38 | 14.22 | 15.37 | 1,503,065 | +1.04(+7.26%) |
Apr 15, 2008 | 14.09 | 14.33 | 14.09 | 14.33 | 716,340 | +0.23(+1.65%) |
Apr 14, 2008 | 14.53 | 14.53 | 14.06 | 14.10 | 810,616 | -0.32(-2.23%) |
Apr 11, 2008 | 14.78 | 14.97 | 14.34 | 14.42 | 1,048,049 | -0.55(-3.70%) |
Apr 10, 2008 | 14.69 | 15.08 | 14.49 | 14.97 | 768,782 | +0.38(+2.62%) |
Apr 09, 2008 | 15.14 | 15.27 | 14.53 | 14.59 | 1,099,106 | -0.48(-3.18%) |
Apr 08, 2008 | 15.20 | 15.38 | 15.04 | 15.07 | 745,395 | -0.25(-1.66%) |
Apr 07, 2008 | 15.53 | 15.61 | 15.22 | 15.32 | 1,103,483 | -0.17(-1.11%) |
Apr 04, 2008 | 15.62 | 15.80 | 15.31 | 15.50 | 767,670 | -0.02(-0.14%) |
Apr 03, 2008 | 15.10 | 15.68 | 14.90 | 15.52 | 1,018,877 | +0.32(+2.12%) |
Apr 02, 2008 | 14.93 | 15.20 | 14.68 | 15.20 | 1,041,637 | +0.41(+2.79%) |
Apr 01, 2008 | 14.48 | 14.82 | 14.08 | 14.79 | 1,863,986 | +0.22(+1.49%) |
Mar 31, 2008 | 14.31 | 14.72 | 14.26 | 14.57 | 1,090,259 | +0.25(+1.78%) |
Mar 28, 2008 | 14.82 | 14.82 | 14.26 | 14.31 | 778,489 | -0.40(-2.75%) |
Mar 27, 2008 | 15.37 | 15.39 | 14.44 | 14.72 | 1,148,900 | -0.45(-2.96%) |
Mar 26, 2008 | 14.59 | 15.17 | 14.31 | 15.17 | 1,267,917 | +0.45(+3.05%) |
Mar 25, 2008 | 15.23 | 15.23 | 14.67 | 14.72 | 466,452 | -0.44(-2.91%) |
Mar 24, 2008 | 14.55 | 15.26 | 14.55 | 15.16 | 772,211 | +0.61(+4.22%) |
Mar 21, 2008 | 13.95 | 14.64 | 13.80 | 14.55 | 901,915 | +0.00(+0.00%) |
Mar 20, 2008 | 13.95 | 14.64 | 13.80 | 14.55 | 901,915 | +0.58(+4.18%) |
Mar 19, 2008 | 13.86 | 14.27 | 13.83 | 13.96 | 1,179,533 | +0.04(+0.32%) |
Mar 18, 2008 | 13.62 | 14.01 | 13.61 | 13.92 | 934,374 | +0.40(+2.99%) |
Mar 17, 2008 | 13.39 | 13.74 | 13.28 | 13.51 | 1,246,679 | -0.24(-1.74%) |
Mar 14, 2008 | 14.07 | 14.15 | 13.57 | 13.75 | 610,612 | -0.32(-2.29%) |
Mar 13, 2008 | 13.70 | 14.10 | 13.40 | 14.07 | 920,558 | +0.36(+2.62%) |
Mar 12, 2008 | 13.77 | 14.17 | 13.51 | 13.71 | 639,836 | -0.07(-0.54%) |
Mar 11, 2008 | 13.71 | 13.83 | 13.25 | 13.79 | 1,048,583 | +0.54(+4.07%) |
Mar 10, 2008 | 13.60 | 13.76 | 13.11 | 13.25 | 1,480,706 | -0.27(-1.99%) |
Mar 07, 2008 | 13.39 | 13.75 | 13.39 | 13.52 | 913,803 | +0.02(+0.17%) |
Mar 06, 2008 | 13.48 | 13.64 | 13.33 | 13.50 | 924,631 | -0.14(-1.04%) |
Mar 05, 2008 | 13.38 | 13.72 | 13.32 | 13.64 | 1,311,357 | +0.23(+1.73%) |
Mar 04, 2008 | 13.35 | 13.57 | 13.22 | 13.41 | 761,303 | -0.16(-1.16%) |