Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.59 | 20.84 | 19.40 | 20.72 | 574,384 | +2.75(+15.32%) |
May 29, 2008 | 17.04 | 18.36 | 16.79 | 17.97 | 167,503 | +0.91(+5.36%) |
May 28, 2008 | 17.72 | 18.00 | 16.96 | 17.05 | 172,694 | -0.53(-3.03%) |
May 27, 2008 | 17.73 | 18.19 | 17.28 | 17.58 | 113,322 | -0.08(-0.48%) |
May 26, 2008 | 17.72 | 17.92 | 17.16 | 17.67 | 143,214 | +0.00(+0.00%) |
May 23, 2008 | 17.72 | 17.92 | 17.16 | 17.67 | 143,214 | -0.21(-1.15%) |
May 22, 2008 | 16.67 | 19.13 | 16.54 | 17.87 | 993,311 | +1.19(+7.16%) |
May 21, 2008 | 17.85 | 18.00 | 16.64 | 16.68 | 484,596 | -1.03(-5.80%) |
May 20, 2008 | 18.10 | 18.53 | 17.58 | 17.71 | 183,615 | -0.59(-3.21%) |
May 19, 2008 | 19.08 | 19.08 | 18.17 | 18.29 | 171,514 | -0.85(-4.44%) |
May 16, 2008 | 19.57 | 19.68 | 18.56 | 19.14 | 156,554 | -0.32(-1.63%) |
May 15, 2008 | 19.85 | 20.01 | 18.43 | 19.46 | 271,170 | -0.36(-1.84%) |
May 14, 2008 | 20.57 | 20.57 | 19.75 | 19.82 | 296,045 | -0.67(-3.28%) |
May 13, 2008 | 18.75 | 20.63 | 18.75 | 20.50 | 372,735 | +1.81(+9.69%) |
May 12, 2008 | 19.04 | 19.41 | 18.63 | 18.69 | 208,933 | -0.23(-1.23%) |
May 09, 2008 | 18.46 | 19.06 | 18.04 | 18.92 | 204,131 | +0.20(+1.05%) |
May 08, 2008 | 19.12 | 19.30 | 18.26 | 18.72 | 240,077 | -0.28(-1.47%) |
May 07, 2008 | 19.57 | 19.60 | 18.82 | 19.00 | 193,281 | -0.56(-2.86%) |
May 06, 2008 | 19.46 | 19.61 | 19.17 | 19.56 | 197,596 | +0.18(+0.91%) |
May 05, 2008 | 20.32 | 20.39 | 19.25 | 19.39 | 226,821 | -0.96(-4.72%) |
May 02, 2008 | 21.16 | 21.22 | 20.17 | 20.35 | 282,936 | -0.40(-1.93%) |
May 01, 2008 | 19.81 | 21.10 | 19.41 | 20.75 | 392,441 | +1.02(+5.16%) |
Apr 30, 2008 | 20.69 | 20.78 | 19.73 | 19.73 | 260,796 | -0.85(-4.13%) |
Apr 29, 2008 | 19.71 | 20.63 | 19.57 | 20.58 | 276,635 | +0.80(+4.06%) |
Apr 28, 2008 | 19.44 | 20.29 | 18.93 | 19.78 | 237,160 | +0.23(+1.19%) |
Apr 25, 2008 | 18.87 | 19.74 | 18.61 | 19.54 | 355,444 | +0.75(+3.97%) |
Apr 24, 2008 | 17.89 | 19.22 | 17.65 | 18.80 | 322,441 | +0.91(+5.11%) |
Apr 23, 2008 | 17.53 | 18.31 | 17.27 | 17.88 | 305,517 | +0.36(+2.08%) |
Apr 22, 2008 | 17.60 | 17.71 | 17.33 | 17.52 | 268,358 | -0.21(-1.16%) |
Apr 21, 2008 | 17.55 | 17.99 | 17.27 | 17.72 | 283,923 | +0.00(+0.00%) |
Apr 18, 2008 | 17.44 | 17.95 | 17.27 | 17.72 | 240,495 | +0.46(+2.65%) |
Apr 17, 2008 | 16.72 | 17.35 | 16.66 | 17.27 | 194,419 | +0.51(+3.06%) |
Apr 16, 2008 | 16.53 | 17.05 | 16.23 | 16.75 | 235,076 | +0.42(+2.57%) |
Apr 15, 2008 | 16.28 | 16.59 | 16.07 | 16.33 | 180,573 | +0.13(+0.81%) |
Apr 14, 2008 | 15.89 | 16.56 | 15.50 | 16.20 | 251,926 | +0.22(+1.40%) |
Apr 11, 2008 | 15.89 | 16.51 | 15.88 | 15.98 | 166,133 | -0.54(-3.28%) |
Apr 10, 2008 | 16.45 | 17.27 | 16.05 | 16.52 | 397,190 | +0.16(+0.97%) |
Apr 09, 2008 | 17.07 | 17.52 | 16.21 | 16.36 | 359,071 | -0.71(-4.16%) |
Apr 08, 2008 | 17.26 | 17.72 | 16.88 | 17.07 | 364,485 | -0.30(-1.72%) |
Apr 07, 2008 | 18.59 | 18.66 | 17.33 | 17.37 | 322,745 | -0.93(-5.10%) |
Apr 04, 2008 | 17.83 | 18.55 | 17.37 | 18.30 | 377,646 | +0.54(+3.05%) |
Apr 03, 2008 | 18.16 | 18.16 | 17.43 | 17.76 | 343,265 | -0.69(-3.74%) |
Apr 02, 2008 | 18.94 | 18.94 | 18.13 | 18.45 | 354,920 | -0.49(-2.56%) |
Apr 01, 2008 | 17.15 | 18.95 | 17.10 | 18.94 | 980,592 | +1.72(+9.97%) |
Mar 31, 2008 | 16.63 | 17.45 | 16.20 | 17.22 | 493,675 | +0.38(+2.27%) |
Mar 28, 2008 | 17.77 | 18.01 | 16.72 | 16.84 | 752,464 | -0.92(-5.20%) |
Mar 27, 2008 | 16.61 | 18.41 | 16.45 | 17.76 | 2,426,179 | +3.43(+23.97%) |
Mar 26, 2008 | 14.62 | 15.00 | 14.04 | 14.33 | 576,404 | -0.61(-4.06%) |
Mar 25, 2008 | 14.21 | 15.16 | 14.03 | 14.93 | 777,900 | +0.93(+6.67%) |
Mar 24, 2008 | 14.32 | 14.77 | 13.76 | 14.00 | 426,216 | -0.14(-0.99%) |
Mar 21, 2008 | 13.78 | 14.33 | 13.07 | 14.14 | 432,007 | +0.00(+0.00%) |
Mar 20, 2008 | 13.78 | 14.33 | 13.07 | 14.14 | 432,007 | +0.57(+4.19%) |
Mar 19, 2008 | 13.94 | 14.23 | 13.50 | 13.57 | 247,318 | -0.14(-1.02%) |
Mar 18, 2008 | 13.46 | 14.06 | 12.94 | 13.71 | 346,557 | +0.60(+4.56%) |
Mar 17, 2008 | 12.61 | 13.57 | 12.36 | 13.11 | 129,893 | +0.10(+0.79%) |
Mar 14, 2008 | 13.91 | 14.02 | 12.85 | 13.01 | 172,280 | -0.75(-5.43%) |
Mar 13, 2008 | 13.09 | 14.13 | 12.76 | 13.76 | 251,636 | +0.54(+4.10%) |
Mar 12, 2008 | 13.58 | 13.94 | 13.15 | 13.22 | 199,304 | -0.36(-2.68%) |
Mar 11, 2008 | 12.40 | 13.75 | 11.96 | 13.58 | 353,804 | +1.53(+12.70%) |
Mar 10, 2008 | 12.29 | 12.54 | 11.85 | 12.05 | 138,708 | -0.22(-1.83%) |
Mar 07, 2008 | 12.80 | 13.28 | 12.24 | 12.27 | 334,680 | -0.71(-5.46%) |
Mar 06, 2008 | 13.94 | 13.99 | 12.65 | 12.98 | 551,432 | -1.06(-7.57%) |
Mar 05, 2008 | 14.04 | 14.11 | 13.70 | 14.05 | 198,410 | +0.10(+0.74%) |
Mar 04, 2008 | 13.67 | 14.12 | 13.58 | 13.94 | 183,815 | +0.10(+0.74%) |