Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.45 | 18.68 | 18.36 | 18.55 | 666,621 | +0.45(+2.46%) |
May 29, 2008 | 17.71 | 18.15 | 17.61 | 18.11 | 831,498 | +0.53(+3.03%) |
May 28, 2008 | 17.46 | 17.68 | 17.38 | 17.58 | 728,597 | +0.75(+4.48%) |
May 27, 2008 | 17.20 | 17.20 | 16.44 | 16.82 | 682,481 | -0.45(-2.58%) |
May 26, 2008 | 17.65 | 17.74 | 17.11 | 17.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.65 | 17.74 | 17.11 | 17.27 | 405,915 | -0.43(-2.42%) |
May 22, 2008 | 17.74 | 17.99 | 17.52 | 17.70 | 970,879 | +0.57(+3.31%) |
May 21, 2008 | 17.32 | 17.58 | 17.01 | 17.13 | 929,042 | +0.80(+4.88%) |
May 20, 2008 | 16.62 | 16.71 | 16.23 | 16.33 | 1,106,635 | -1.34(-7.59%) |
May 19, 2008 | 18.14 | 18.14 | 17.60 | 17.67 | 428,316 | -0.31(-1.74%) |
May 16, 2008 | 17.74 | 18.05 | 17.74 | 17.99 | 533,432 | +0.68(+3.91%) |
May 15, 2008 | 16.99 | 17.36 | 16.99 | 17.31 | 408,304 | +0.27(+1.58%) |
May 14, 2008 | 17.05 | 17.21 | 17.00 | 17.04 | 419,155 | -0.20(-1.18%) |
May 13, 2008 | 17.30 | 17.31 | 17.03 | 17.25 | 517,579 | -0.09(-0.51%) |
May 12, 2008 | 17.25 | 17.39 | 17.05 | 17.33 | 366,631 | -0.07(-0.38%) |
May 09, 2008 | 17.32 | 17.64 | 17.21 | 17.40 | 228,601 | -0.01(-0.06%) |
May 08, 2008 | 17.59 | 17.59 | 17.16 | 17.41 | 661,022 | -0.24(-1.37%) |
May 07, 2008 | 18.27 | 18.27 | 17.63 | 17.65 | 901,644 | -1.29(-6.82%) |
May 06, 2008 | 18.89 | 18.96 | 18.44 | 18.94 | 744,197 | -0.36(-1.85%) |
May 05, 2008 | 19.52 | 19.52 | 19.18 | 19.30 | 746,959 | -0.16(-0.82%) |
May 02, 2008 | 19.27 | 19.52 | 19.04 | 19.46 | 1,062,084 | +0.83(+4.46%) |
May 01, 2008 | 18.55 | 18.69 | 18.21 | 18.63 | 911,134 | +0.13(+0.68%) |
Apr 30, 2008 | 18.00 | 18.56 | 18.00 | 18.50 | 1,580,601 | +1.06(+6.05%) |
Apr 29, 2008 | 17.32 | 17.69 | 17.32 | 17.45 | 1,192,987 | +0.74(+4.44%) |
Apr 28, 2008 | 16.67 | 16.87 | 16.65 | 16.71 | 443,314 | +0.00(+0.00%) |
Apr 25, 2008 | 16.78 | 16.83 | 16.53 | 16.71 | 681,337 | -0.28(-1.65%) |
Apr 24, 2008 | 17.18 | 17.35 | 16.54 | 16.99 | 1,925,614 | +0.36(+2.18%) |
Apr 23, 2008 | 15.85 | 16.65 | 15.85 | 16.62 | 2,046,245 | +2.26(+15.74%) |
Apr 22, 2008 | 14.73 | 14.73 | 14.30 | 14.36 | 1,028,454 | -0.26(-1.77%) |
Apr 21, 2008 | 14.57 | 14.71 | 14.30 | 14.62 | 1,179,020 | +0.04(+0.30%) |
Apr 18, 2008 | 14.40 | 14.73 | 14.40 | 14.58 | 1,340,922 | -0.06(-0.41%) |
Apr 17, 2008 | 14.56 | 14.75 | 14.38 | 14.64 | 1,719,600 | +0.05(+0.34%) |
Apr 16, 2008 | 14.85 | 14.88 | 14.35 | 14.59 | 1,966,099 | -0.54(-3.56%) |
Apr 15, 2008 | 15.06 | 15.17 | 14.97 | 15.13 | 598,792 | +0.11(+0.73%) |
Apr 14, 2008 | 15.26 | 15.36 | 14.90 | 15.02 | 736,507 | -0.15(-0.98%) |
Apr 11, 2008 | 15.62 | 15.62 | 15.07 | 15.17 | 1,257,196 | -0.28(-1.82%) |
Apr 10, 2008 | 15.27 | 15.56 | 14.99 | 15.45 | 862,102 | +0.17(+1.12%) |
Apr 09, 2008 | 15.40 | 15.66 | 15.21 | 15.28 | 1,584,895 | -0.51(-3.24%) |
Apr 08, 2008 | 16.11 | 16.11 | 15.74 | 15.79 | 1,749,821 | -1.68(-9.60%) |
Apr 07, 2008 | 17.87 | 17.87 | 17.35 | 17.47 | 1,032,682 | -0.15(-0.84%) |
Apr 04, 2008 | 18.25 | 18.25 | 17.47 | 17.61 | 1,174,190 | -0.36(-2.02%) |
Apr 03, 2008 | 17.60 | 18.03 | 17.19 | 17.98 | 1,133,733 | +0.59(+3.38%) |
Apr 02, 2008 | 17.79 | 17.79 | 17.31 | 17.39 | 864,088 | -0.10(-0.57%) |
Apr 01, 2008 | 17.05 | 17.54 | 16.97 | 17.49 | 970,848 | +0.69(+4.13%) |
Mar 31, 2008 | 16.50 | 17.02 | 16.50 | 16.79 | 762,692 | +0.52(+3.18%) |
Mar 28, 2008 | 16.39 | 16.55 | 16.07 | 16.28 | 1,009,989 | +0.42(+2.64%) |
Mar 27, 2008 | 15.88 | 16.21 | 15.83 | 15.86 | 783,961 | +0.46(+3.00%) |
Mar 26, 2008 | 15.85 | 15.85 | 15.31 | 15.40 | 1,084,896 | -0.51(-3.21%) |
Mar 25, 2008 | 15.52 | 15.98 | 15.48 | 15.91 | 1,039,704 | +0.94(+6.28%) |
Mar 24, 2008 | 15.45 | 15.67 | 14.91 | 14.97 | 1,448,974 | -0.14(-0.95%) |
Mar 21, 2008 | 14.41 | 15.18 | 14.02 | 15.11 | 1,362,190 | +0.00(+0.00%) |
Mar 20, 2008 | 14.41 | 15.18 | 14.02 | 15.11 | 1,362,190 | +0.77(+5.37%) |
Mar 19, 2008 | 15.07 | 15.26 | 14.30 | 14.34 | 923,576 | -0.78(-5.13%) |
Mar 18, 2008 | 14.11 | 15.14 | 14.11 | 15.12 | 1,497,281 | +1.45(+10.58%) |
Mar 17, 2008 | 13.20 | 13.88 | 13.20 | 13.67 | 1,740,934 | -0.12(-0.84%) |
Mar 14, 2008 | 14.56 | 14.56 | 13.75 | 13.79 | 2,135,890 | -1.28(-8.50%) |
Mar 13, 2008 | 14.83 | 15.29 | 14.31 | 15.07 | 1,264,104 | -0.26(-1.69%) |
Mar 12, 2008 | 15.79 | 15.90 | 15.29 | 15.33 | 1,318,284 | -0.98(-6.04%) |
Mar 11, 2008 | 15.87 | 16.41 | 15.53 | 16.31 | 1,440,584 | +0.80(+5.18%) |
Mar 10, 2008 | 15.95 | 16.08 | 15.38 | 15.51 | 1,023,537 | -0.70(-4.31%) |
Mar 07, 2008 | 16.36 | 16.64 | 16.01 | 16.21 | 871,769 | -0.51(-3.06%) |
Mar 06, 2008 | 17.81 | 17.81 | 16.68 | 16.72 | 1,256,556 | -1.07(-6.03%) |
Mar 05, 2008 | 17.35 | 17.95 | 17.35 | 17.79 | 727,231 | +0.53(+3.06%) |
Mar 04, 2008 | 17.59 | 17.59 | 16.87 | 17.26 | 1,004,867 | -0.43(-2.42%) |