Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.26 | 15.12 | 14.10 | 14.93 | 660,609 | +0.51(+3.53%) |
May 29, 2008 | 14.25 | 14.56 | 14.25 | 14.42 | 237,389 | +0.15(+1.07%) |
May 28, 2008 | 13.58 | 14.28 | 13.14 | 14.26 | 303,630 | +0.70(+5.12%) |
May 27, 2008 | 13.51 | 13.65 | 13.30 | 13.57 | 159,621 | +0.03(+0.25%) |
May 26, 2008 | 13.82 | 13.82 | 13.48 | 13.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.82 | 13.82 | 13.48 | 13.54 | 149,904 | -0.46(-3.27%) |
May 22, 2008 | 13.90 | 14.25 | 13.87 | 13.99 | 195,129 | +0.09(+0.67%) |
May 21, 2008 | 14.10 | 14.32 | 13.76 | 13.90 | 146,038 | -0.12(-0.85%) |
May 20, 2008 | 13.92 | 14.13 | 13.76 | 14.02 | 552,468 | -0.20(-1.43%) |
May 19, 2008 | 14.62 | 14.62 | 14.14 | 14.22 | 220,348 | -0.37(-2.56%) |
May 16, 2008 | 14.42 | 14.65 | 14.32 | 14.60 | 231,663 | +0.16(+1.12%) |
May 15, 2008 | 14.49 | 14.76 | 14.07 | 14.43 | 149,733 | -0.13(-0.87%) |
May 14, 2008 | 14.13 | 15.08 | 14.13 | 14.56 | 219,056 | +0.44(+3.12%) |
May 13, 2008 | 14.37 | 14.37 | 13.57 | 14.12 | 95,636 | -0.26(-1.83%) |
May 12, 2008 | 14.68 | 14.75 | 14.26 | 14.38 | 215,820 | -0.31(-2.08%) |
May 09, 2008 | 13.92 | 14.72 | 13.81 | 14.69 | 157,701 | +0.63(+4.46%) |
May 08, 2008 | 14.30 | 14.30 | 13.94 | 14.06 | 238,524 | -0.27(-1.89%) |
May 07, 2008 | 13.31 | 14.58 | 12.72 | 14.33 | 944,018 | -0.19(-1.29%) |
May 06, 2008 | 14.64 | 14.99 | 14.47 | 14.52 | 228,424 | -0.31(-2.06%) |
May 05, 2008 | 14.59 | 15.14 | 14.47 | 14.82 | 307,704 | +0.27(+1.86%) |
May 02, 2008 | 14.72 | 14.77 | 14.38 | 14.55 | 347,258 | +0.14(+0.94%) |
May 01, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 14.42 | 14.88 | 14.23 | 14.42 | 553,031 | -0.11(-0.76%) |
Apr 29, 2008 | 14.95 | 14.95 | 14.42 | 14.53 | 137,863 | -0.53(-3.49%) |
Apr 28, 2008 | 14.42 | 15.60 | 14.29 | 15.05 | 1,500,769 | +0.70(+4.84%) |
Apr 25, 2008 | 14.00 | 14.52 | 13.99 | 14.36 | 753,626 | +1.62(+12.72%) |
Apr 24, 2008 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | -33.20(-72.27%) |
Apr 23, 2008 | 46.97 | 47.00 | 45.94 | 45.94 | 1,841,973 | -0.93(-1.99%) |
Apr 22, 2008 | 46.15 | 46.87 | 46.15 | 46.87 | 852,871 | +0.55(+1.19%) |
Apr 21, 2008 | 46.22 | 46.44 | 46.00 | 46.32 | 394,831 | -0.33(-0.71%) |
Apr 18, 2008 | 46.64 | 46.84 | 46.32 | 46.65 | 560,097 | +0.26(+0.57%) |
Apr 17, 2008 | 45.93 | 46.53 | 45.91 | 46.39 | 719,724 | +0.12(+0.26%) |
Apr 16, 2008 | 45.47 | 46.55 | 45.31 | 46.27 | 1,071,490 | +1.07(+2.36%) |
Apr 15, 2008 | 44.44 | 45.46 | 44.44 | 45.20 | 1,023,102 | +0.98(+2.22%) |
Apr 14, 2008 | 44.07 | 44.31 | 43.78 | 44.22 | 474,787 | +0.14(+0.33%) |
Apr 11, 2008 | 43.96 | 44.34 | 43.89 | 44.07 | 586,752 | -0.20(-0.44%) |
Apr 10, 2008 | 44.18 | 44.39 | 44.12 | 44.27 | 216,258 | +0.12(+0.27%) |
Apr 09, 2008 | 44.33 | 44.61 | 44.06 | 44.15 | 201,637 | -0.29(-0.65%) |
Apr 08, 2008 | 44.10 | 44.63 | 44.06 | 44.44 | 107,303 | -0.06(-0.13%) |
Apr 07, 2008 | 44.65 | 44.95 | 44.36 | 44.50 | 166,948 | +0.03(+0.06%) |
Apr 04, 2008 | 44.93 | 44.99 | 43.99 | 44.47 | 266,260 | -0.64(-1.43%) |
Apr 03, 2008 | 44.61 | 45.62 | 44.29 | 45.12 | 292,786 | +0.20(+0.43%) |
Apr 02, 2008 | 44.60 | 45.06 | 44.37 | 44.92 | 352,570 | +0.43(+0.97%) |
Apr 01, 2008 | 44.52 | 44.53 | 43.67 | 44.49 | 1,512,889 | +0.61(+1.39%) |
Mar 31, 2008 | 43.75 | 44.26 | 43.67 | 43.88 | 200,575 | +0.12(+0.27%) |
Mar 28, 2008 | 43.89 | 44.10 | 43.57 | 43.76 | 193,972 | +0.00(+0.00%) |
Mar 27, 2008 | 44.09 | 44.19 | 43.76 | 43.76 | 251,987 | -0.27(-0.62%) |
Mar 26, 2008 | 44.18 | 44.27 | 43.29 | 44.03 | 158,361 | -0.15(-0.35%) |
Mar 25, 2008 | 43.94 | 44.35 | 43.77 | 44.18 | 358,466 | +0.42(+0.97%) |
Mar 24, 2008 | 43.65 | 44.10 | 43.08 | 43.76 | 188,174 | +0.20(+0.45%) |
Mar 21, 2008 | 42.21 | 44.91 | 41.83 | 43.56 | 912,868 | +0.00(+0.00%) |
Mar 20, 2008 | 42.21 | 44.91 | 41.83 | 43.56 | 912,868 | +1.98(+4.75%) |
Mar 19, 2008 | 42.45 | 43.28 | 41.30 | 41.59 | 707,449 | -0.76(-1.80%) |
Mar 18, 2008 | 42.57 | 43.51 | 41.13 | 42.35 | 564,584 | -0.08(-0.20%) |
Mar 17, 2008 | 42.29 | 43.12 | 42.04 | 42.44 | 375,113 | -0.70(-1.63%) |
Mar 14, 2008 | 43.13 | 43.97 | 42.84 | 43.14 | 638,753 | -0.40(-0.92%) |
Mar 13, 2008 | 43.47 | 44.04 | 43.25 | 43.54 | 464,915 | -0.48(-1.10%) |
Mar 12, 2008 | 44.46 | 45.10 | 44.00 | 44.02 | 288,554 | -0.30(-0.67%) |
Mar 11, 2008 | 44.17 | 44.44 | 43.48 | 44.32 | 455,082 | +1.07(+2.47%) |
Mar 10, 2008 | 44.25 | 44.25 | 43.25 | 43.25 | 523,106 | -0.93(-2.11%) |
Mar 07, 2008 | 43.72 | 44.76 | 43.60 | 44.18 | 279,697 | +0.35(+0.79%) |
Mar 06, 2008 | 43.84 | 44.07 | 43.65 | 43.84 | 410,010 | -0.16(-0.37%) |
Mar 05, 2008 | 44.31 | 44.39 | 43.55 | 44.00 | 355,350 | -0.17(-0.38%) |
Mar 04, 2008 | 43.83 | 44.75 | 43.25 | 44.17 | 448,886 | -0.21(-0.48%) |