Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.26 | 17.36 | 16.99 | 17.15 | 288,265 | -0.06(-0.35%) |
May 29, 2008 | 16.82 | 17.44 | 16.82 | 17.21 | 330,399 | +0.28(+1.65%) |
May 28, 2008 | 17.23 | 17.30 | 16.78 | 16.93 | 418,432 | -0.19(-1.11%) |
May 27, 2008 | 16.58 | 17.21 | 16.44 | 17.12 | 371,360 | +0.64(+3.88%) |
May 26, 2008 | 16.41 | 16.58 | 16.03 | 16.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.41 | 16.58 | 16.03 | 16.48 | 347,968 | -0.12(-0.72%) |
May 22, 2008 | 16.00 | 16.83 | 16.00 | 16.60 | 435,945 | +0.45(+2.79%) |
May 21, 2008 | 17.29 | 17.60 | 16.11 | 16.15 | 1,401,807 | +0.26(+1.64%) |
May 20, 2008 | 15.90 | 16.04 | 15.55 | 15.89 | 274,804 | +0.03(+0.19%) |
May 19, 2008 | 15.97 | 16.29 | 15.50 | 15.86 | 388,868 | -0.06(-0.38%) |
May 16, 2008 | 15.56 | 15.95 | 15.25 | 15.92 | 360,799 | +0.43(+2.78%) |
May 15, 2008 | 15.58 | 15.65 | 15.16 | 15.49 | 312,984 | -0.11(-0.71%) |
May 14, 2008 | 15.83 | 16.03 | 15.47 | 15.60 | 287,750 | -0.12(-0.76%) |
May 13, 2008 | 15.35 | 15.84 | 14.99 | 15.72 | 384,500 | +0.54(+3.56%) |
May 12, 2008 | 14.61 | 15.27 | 14.46 | 15.18 | 358,563 | +0.68(+4.69%) |
May 09, 2008 | 13.93 | 14.64 | 13.89 | 14.50 | 266,427 | +0.50(+3.57%) |
May 08, 2008 | 14.41 | 14.41 | 13.87 | 14.00 | 306,828 | -0.30(-2.10%) |
May 07, 2008 | 14.32 | 14.71 | 14.26 | 14.30 | 312,033 | +0.04(+0.28%) |
May 06, 2008 | 14.23 | 14.40 | 13.79 | 14.26 | 183,523 | +0.01(+0.07%) |
May 05, 2008 | 14.25 | 14.55 | 14.04 | 14.25 | 260,182 | +0.06(+0.42%) |
May 02, 2008 | 14.49 | 14.57 | 14.01 | 14.19 | 292,751 | -0.31(-2.14%) |
May 01, 2008 | 14.33 | 14.85 | 14.33 | 14.50 | 256,952 | +0.12(+0.83%) |
Apr 30, 2008 | 14.24 | 14.72 | 14.12 | 14.38 | 366,664 | +0.25(+1.77%) |
Apr 29, 2008 | 14.58 | 14.74 | 14.03 | 14.13 | 288,612 | -0.32(-2.21%) |
Apr 28, 2008 | 13.47 | 14.53 | 13.47 | 14.45 | 470,151 | +0.84(+6.17%) |
Apr 25, 2008 | 13.66 | 13.72 | 13.25 | 13.61 | 170,141 | -0.05(-0.37%) |
Apr 24, 2008 | 13.33 | 13.74 | 13.08 | 13.66 | 253,358 | +0.28(+2.09%) |
Apr 23, 2008 | 13.65 | 13.68 | 13.03 | 13.38 | 238,516 | -0.21(-1.55%) |
Apr 22, 2008 | 14.35 | 14.35 | 13.25 | 13.59 | 736,065 | -0.71(-4.97%) |
Apr 21, 2008 | 14.27 | 14.33 | 14.00 | 14.30 | 280,316 | -0.05(-0.35%) |
Apr 18, 2008 | 14.24 | 14.58 | 14.20 | 14.35 | 311,182 | +0.33(+2.35%) |
Apr 17, 2008 | 14.18 | 14.19 | 13.74 | 14.02 | 358,772 | -0.23(-1.61%) |
Apr 16, 2008 | 13.86 | 14.26 | 13.76 | 14.25 | 360,858 | +0.55(+4.01%) |
Apr 15, 2008 | 13.49 | 13.76 | 13.38 | 13.70 | 190,613 | +0.13(+0.96%) |
Apr 14, 2008 | 13.68 | 13.78 | 13.26 | 13.57 | 248,388 | -0.14(-1.02%) |
Apr 11, 2008 | 13.82 | 14.18 | 13.65 | 13.71 | 296,700 | -0.28(-2.00%) |
Apr 10, 2008 | 13.94 | 14.10 | 13.80 | 13.99 | 240,150 | +0.08(+0.58%) |
Apr 09, 2008 | 14.00 | 14.24 | 13.82 | 13.91 | 363,550 | -0.02(-0.14%) |
Apr 08, 2008 | 13.82 | 14.10 | 13.61 | 13.93 | 250,932 | +0.12(+0.87%) |
Apr 07, 2008 | 13.57 | 13.99 | 13.44 | 13.81 | 557,500 | +0.30(+2.22%) |
Apr 04, 2008 | 13.22 | 13.77 | 13.01 | 13.51 | 648,650 | +0.37(+2.82%) |
Apr 03, 2008 | 12.82 | 13.16 | 12.60 | 13.14 | 546,410 | +0.37(+2.90%) |
Apr 02, 2008 | 12.75 | 13.12 | 12.69 | 12.77 | 453,100 | +0.01(+0.08%) |
Apr 01, 2008 | 12.33 | 12.76 | 12.13 | 12.76 | 509,102 | +0.75(+6.24%) |
Mar 31, 2008 | 11.91 | 12.12 | 11.70 | 12.01 | 396,800 | +0.14(+1.18%) |
Mar 28, 2008 | 12.07 | 12.10 | 11.85 | 11.87 | 324,900 | -0.21(-1.74%) |
Mar 27, 2008 | 12.11 | 12.45 | 12.00 | 12.08 | 222,510 | -0.05(-0.41%) |
Mar 26, 2008 | 12.46 | 12.46 | 11.94 | 12.13 | 227,000 | -0.37(-2.96%) |
Mar 25, 2008 | 12.42 | 12.58 | 12.06 | 12.50 | 349,906 | +0.11(+0.89%) |
Mar 24, 2008 | 11.97 | 12.65 | 11.97 | 12.39 | 397,800 | +0.42(+3.51%) |
Mar 21, 2008 | 12.23 | 12.24 | 11.62 | 11.97 | 1,236,750 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.24 | 11.62 | 11.97 | 1,236,750 | -0.16(-1.32%) |
Mar 19, 2008 | 12.50 | 12.77 | 12.07 | 12.13 | 724,300 | -0.30(-2.41%) |
Mar 18, 2008 | 11.90 | 12.43 | 11.67 | 12.43 | 742,625 | +0.67(+5.70%) |
Mar 17, 2008 | 11.71 | 11.86 | 11.36 | 11.76 | 810,600 | +0.12(+1.03%) |
Mar 14, 2008 | 11.80 | 11.99 | 11.58 | 11.64 | 969,256 | -0.05(-0.43%) |
Mar 13, 2008 | 11.63 | 11.83 | 11.26 | 11.69 | 879,349 | +0.00(+0.00%) |
Mar 12, 2008 | 12.10 | 12.26 | 11.67 | 11.69 | 1,018,513 | -0.33(-2.75%) |
Mar 11, 2008 | 12.15 | 12.35 | 11.58 | 12.02 | 815,900 | +0.15(+1.26%) |
Mar 10, 2008 | 12.18 | 12.39 | 11.83 | 11.87 | 682,500 | -0.31(-2.55%) |
Mar 07, 2008 | 11.66 | 12.40 | 11.66 | 12.18 | 920,800 | +0.39(+3.31%) |
Mar 06, 2008 | 12.30 | 12.40 | 11.79 | 11.79 | 979,683 | -0.55(-4.46%) |
Mar 05, 2008 | 11.78 | 12.39 | 11.60 | 12.34 | 1,226,284 | +0.63(+5.38%) |
Mar 04, 2008 | 11.91 | 11.91 | 11.35 | 11.71 | 1,130,056 | +0.55(+4.93%) |