Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.79 | 22.79 | 21.64 | 21.67 | 479,339 | -1.10(-4.83%) |
May 29, 2008 | 21.13 | 22.77 | 21.13 | 22.77 | 245,032 | +1.85(+8.84%) |
May 28, 2008 | 21.48 | 21.48 | 20.74 | 20.92 | 160,208 | -0.43(-2.01%) |
May 27, 2008 | 20.25 | 21.35 | 20.14 | 21.35 | 204,053 | +1.13(+5.59%) |
May 26, 2008 | 20.25 | 20.30 | 20.05 | 20.22 | 97,086 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.30 | 20.05 | 20.22 | 97,086 | -0.18(-0.88%) |
May 22, 2008 | 19.77 | 20.62 | 19.72 | 20.40 | 223,026 | +0.62(+3.13%) |
May 21, 2008 | 20.01 | 20.39 | 19.63 | 19.78 | 163,001 | -0.21(-1.05%) |
May 20, 2008 | 19.71 | 20.27 | 19.71 | 19.99 | 128,381 | +0.18(+0.91%) |
May 19, 2008 | 20.08 | 20.25 | 19.77 | 19.81 | 311,747 | +0.26(+1.33%) |
May 16, 2008 | 19.80 | 19.92 | 19.24 | 19.55 | 207,936 | -0.09(-0.46%) |
May 15, 2008 | 19.95 | 20.05 | 19.45 | 19.64 | 147,482 | -0.33(-1.65%) |
May 14, 2008 | 20.17 | 20.79 | 19.93 | 19.97 | 310,564 | -0.30(-1.48%) |
May 13, 2008 | 19.63 | 21.36 | 19.62 | 20.27 | 333,560 | -1.01(-4.75%) |
May 12, 2008 | 20.72 | 21.53 | 20.57 | 21.28 | 179,066 | +0.80(+3.91%) |
May 09, 2008 | 20.07 | 20.58 | 20.07 | 20.48 | 92,691 | +0.15(+0.74%) |
May 08, 2008 | 20.63 | 20.96 | 20.08 | 20.33 | 134,090 | -0.29(-1.41%) |
May 07, 2008 | 20.02 | 21.07 | 20.02 | 20.62 | 234,019 | +0.62(+3.10%) |
May 06, 2008 | 20.00 | 20.35 | 19.71 | 20.00 | 220,741 | -0.13(-0.65%) |
May 05, 2008 | 19.39 | 20.52 | 19.39 | 20.13 | 438,577 | +0.89(+4.63%) |
May 02, 2008 | 19.22 | 19.94 | 19.21 | 19.24 | 432,929 | -0.33(-1.69%) |
May 01, 2008 | 16.84 | 20.50 | 16.26 | 19.57 | 949,633 | +3.97(+25.45%) |
Apr 30, 2008 | 15.38 | 15.94 | 15.12 | 15.60 | 171,255 | +0.18(+1.17%) |
Apr 29, 2008 | 15.28 | 15.76 | 15.06 | 15.42 | 256,535 | +0.16(+1.05%) |
Apr 28, 2008 | 14.89 | 15.33 | 14.88 | 15.26 | 168,687 | +0.32(+2.14%) |
Apr 25, 2008 | 15.18 | 15.20 | 14.75 | 14.94 | 119,199 | -0.15(-0.99%) |
Apr 24, 2008 | 14.55 | 15.28 | 14.28 | 15.09 | 177,094 | +0.54(+3.71%) |
Apr 23, 2008 | 14.85 | 14.85 | 13.55 | 14.55 | 640,855 | -0.23(-1.56%) |
Apr 22, 2008 | 15.27 | 15.42 | 14.54 | 14.78 | 119,595 | -0.59(-3.84%) |
Apr 21, 2008 | 15.45 | 15.86 | 15.14 | 15.37 | 159,264 | -0.16(-1.03%) |
Apr 18, 2008 | 15.60 | 15.60 | 15.26 | 15.53 | 97,941 | +0.19(+1.24%) |
Apr 17, 2008 | 15.46 | 15.46 | 15.27 | 15.34 | 85,326 | -0.16(-1.03%) |
Apr 16, 2008 | 14.84 | 15.62 | 14.81 | 15.50 | 204,492 | +0.81(+5.51%) |
Apr 15, 2008 | 15.95 | 16.16 | 14.69 | 14.69 | 430,256 | -1.18(-7.44%) |
Apr 14, 2008 | 16.30 | 16.45 | 15.66 | 15.87 | 137,200 | -0.52(-3.17%) |
Apr 11, 2008 | 16.76 | 16.79 | 16.36 | 16.39 | 63,086 | -0.54(-3.19%) |
Apr 10, 2008 | 16.84 | 17.05 | 16.80 | 16.93 | 80,851 | +0.08(+0.47%) |
Apr 09, 2008 | 17.42 | 17.55 | 16.80 | 16.85 | 107,834 | -0.56(-3.22%) |
Apr 08, 2008 | 17.12 | 17.43 | 16.92 | 17.41 | 93,491 | +0.15(+0.87%) |
Apr 07, 2008 | 17.31 | 17.50 | 17.20 | 17.26 | 97,777 | +0.04(+0.23%) |
Apr 04, 2008 | 17.68 | 17.68 | 17.12 | 17.22 | 109,077 | -0.36(-2.05%) |
Apr 03, 2008 | 17.54 | 17.78 | 17.40 | 17.58 | 124,797 | -0.12(-0.68%) |
Apr 02, 2008 | 16.85 | 17.84 | 16.85 | 17.70 | 183,842 | +0.35(+2.02%) |
Apr 01, 2008 | 16.88 | 17.40 | 16.81 | 17.35 | 183,524 | +0.55(+3.27%) |
Mar 31, 2008 | 17.01 | 17.32 | 16.79 | 16.80 | 143,415 | -0.22(-1.29%) |
Mar 28, 2008 | 16.89 | 17.11 | 16.87 | 17.02 | 140,141 | +0.12(+0.71%) |
Mar 27, 2008 | 17.16 | 17.37 | 16.85 | 16.90 | 189,805 | -0.17(-1.00%) |
Mar 26, 2008 | 17.24 | 17.24 | 16.66 | 17.07 | 202,162 | -0.30(-1.73%) |
Mar 25, 2008 | 17.50 | 17.61 | 16.95 | 17.37 | 83,451 | -0.22(-1.25%) |
Mar 24, 2008 | 16.98 | 17.79 | 16.75 | 17.59 | 299,213 | +0.71(+4.21%) |
Mar 21, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.01(+0.06%) |
Mar 19, 2008 | 17.48 | 17.60 | 16.60 | 16.87 | 181,560 | -0.52(-2.99%) |
Mar 18, 2008 | 17.11 | 17.45 | 16.34 | 17.39 | 107,882 | +0.38(+2.23%) |
Mar 17, 2008 | 16.82 | 17.36 | 16.34 | 17.01 | 192,744 | -0.09(-0.53%) |
Mar 14, 2008 | 17.10 | 17.41 | 16.60 | 17.10 | 152,560 | +0.11(+0.65%) |
Mar 13, 2008 | 16.43 | 17.03 | 16.15 | 16.99 | 251,407 | +0.45(+2.72%) |
Mar 12, 2008 | 17.00 | 17.00 | 16.53 | 16.54 | 296,204 | -0.47(-2.76%) |
Mar 11, 2008 | 17.21 | 17.21 | 16.50 | 17.01 | 642,921 | +0.36(+2.16%) |
Mar 10, 2008 | 16.68 | 17.01 | 15.90 | 16.65 | 245,749 | +0.05(+0.30%) |
Mar 07, 2008 | 16.36 | 17.28 | 15.94 | 16.60 | 218,286 | +0.03(+0.18%) |
Mar 06, 2008 | 16.90 | 16.90 | 16.47 | 16.57 | 235,924 | -0.44(-2.59%) |
Mar 05, 2008 | 17.15 | 17.32 | 16.90 | 17.01 | 100,004 | -0.04(-0.23%) |
Mar 04, 2008 | 17.00 | 17.33 | 16.79 | 17.05 | 394,881 | -0.11(-0.64%) |