Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.24 | 13.35 | 13.01 | 13.29 | 465,939 | +0.10(+0.76%) |
May 29, 2008 | 13.24 | 13.45 | 13.00 | 13.19 | 720,458 | -0.07(-0.53%) |
May 28, 2008 | 13.00 | 13.26 | 12.76 | 13.26 | 1,020,501 | +0.28(+2.16%) |
May 27, 2008 | 12.16 | 13.08 | 12.16 | 12.98 | 1,642,285 | +0.68(+5.53%) |
May 26, 2008 | 12.41 | 12.41 | 12.08 | 12.30 | 674,866 | +0.00(+0.00%) |
May 23, 2008 | 12.41 | 12.41 | 12.08 | 12.30 | 673,866 | -0.12(-0.97%) |
May 22, 2008 | 12.00 | 12.64 | 11.95 | 12.42 | 1,351,228 | +0.42(+3.50%) |
May 21, 2008 | 12.41 | 12.56 | 12.00 | 12.00 | 903,168 | -0.45(-3.61%) |
May 20, 2008 | 12.50 | 12.63 | 12.12 | 12.45 | 1,013,049 | -0.06(-0.48%) |
May 19, 2008 | 12.40 | 12.80 | 12.30 | 12.51 | 1,431,118 | +0.11(+0.89%) |
May 16, 2008 | 12.38 | 12.51 | 12.00 | 12.40 | 1,405,471 | +0.02(+0.16%) |
May 15, 2008 | 11.91 | 12.38 | 11.90 | 12.38 | 1,623,797 | +0.45(+3.77%) |
May 14, 2008 | 12.32 | 12.58 | 11.91 | 11.93 | 1,739,981 | -0.37(-3.01%) |
May 13, 2008 | 12.32 | 12.59 | 12.00 | 12.30 | 2,280,175 | -0.08(-0.65%) |
May 12, 2008 | 12.84 | 12.85 | 12.25 | 12.38 | 2,183,361 | -0.41(-3.21%) |
May 09, 2008 | 12.73 | 12.99 | 12.36 | 12.79 | 3,517,923 | +0.44(+3.56%) |
May 08, 2008 | 12.94 | 12.94 | 12.20 | 12.35 | 4,138,188 | -0.69(-5.29%) |
May 07, 2008 | 13.74 | 13.88 | 12.60 | 13.04 | 21,114,162 | -9.86(-43.06%) |
May 06, 2008 | 22.98 | 23.48 | 22.62 | 22.90 | 4,116,800 | -0.05(-0.22%) |
May 05, 2008 | 23.19 | 23.19 | 22.75 | 22.95 | 872,880 | +0.24(+1.06%) |
May 02, 2008 | 23.00 | 23.25 | 22.08 | 22.71 | 493,507 | +0.11(+0.49%) |
May 01, 2008 | 20.91 | 22.78 | 20.02 | 22.60 | 871,721 | +1.73(+8.29%) |
Apr 30, 2008 | 20.60 | 21.66 | 20.46 | 20.87 | 811,437 | +0.42(+2.05%) |
Apr 29, 2008 | 20.78 | 21.02 | 20.15 | 20.45 | 376,044 | -0.39(-1.87%) |
Apr 28, 2008 | 21.07 | 21.46 | 20.55 | 20.84 | 759,249 | -1.20(-5.44%) |
Apr 25, 2008 | 22.79 | 22.79 | 21.61 | 22.04 | 371,227 | -0.70(-3.08%) |
Apr 24, 2008 | 23.03 | 23.50 | 22.13 | 22.74 | 473,509 | -0.30(-1.30%) |
Apr 23, 2008 | 23.00 | 23.54 | 22.75 | 23.04 | 606,423 | +0.39(+1.72%) |
Apr 22, 2008 | 22.65 | 22.87 | 21.25 | 22.65 | 836,329 | -0.10(-0.44%) |
Apr 21, 2008 | 20.99 | 23.03 | 20.50 | 22.75 | 651,527 | +1.77(+8.44%) |
Apr 18, 2008 | 20.95 | 21.39 | 20.79 | 20.98 | 404,356 | +0.55(+2.69%) |
Apr 17, 2008 | 20.23 | 20.56 | 19.50 | 20.43 | 279,575 | +0.35(+1.74%) |
Apr 16, 2008 | 19.58 | 20.45 | 19.45 | 20.08 | 352,487 | +0.86(+4.47%) |
Apr 15, 2008 | 19.42 | 19.69 | 19.10 | 19.22 | 275,114 | -0.01(-0.05%) |
Apr 14, 2008 | 19.52 | 19.86 | 18.90 | 19.23 | 466,306 | -0.48(-2.44%) |
Apr 11, 2008 | 19.76 | 20.88 | 19.71 | 19.71 | 517,575 | -1.53(-7.20%) |
Apr 10, 2008 | 20.08 | 21.30 | 20.00 | 21.24 | 491,697 | +1.07(+5.30%) |
Apr 09, 2008 | 20.59 | 20.62 | 20.01 | 20.17 | 707,503 | -0.31(-1.51%) |
Apr 08, 2008 | 20.00 | 20.94 | 20.00 | 20.48 | 290,598 | +0.29(+1.44%) |
Apr 07, 2008 | 19.93 | 20.68 | 19.64 | 20.19 | 450,071 | +0.48(+2.44%) |
Apr 04, 2008 | 20.07 | 20.36 | 19.55 | 19.71 | 565,429 | -0.30(-1.50%) |
Apr 03, 2008 | 21.06 | 21.43 | 19.52 | 20.01 | 903,320 | -1.28(-6.01%) |
Apr 02, 2008 | 22.00 | 22.31 | 21.05 | 21.29 | 501,033 | -0.64(-2.92%) |
Apr 01, 2008 | 20.48 | 22.09 | 20.27 | 21.93 | 893,218 | +1.90(+9.49%) |
Mar 31, 2008 | 19.69 | 21.31 | 19.67 | 20.03 | 544,967 | +0.45(+2.30%) |
Mar 28, 2008 | 20.42 | 20.69 | 19.52 | 19.58 | 268,968 | -0.67(-3.31%) |
Mar 27, 2008 | 20.90 | 20.95 | 20.17 | 20.25 | 528,661 | -0.63(-3.02%) |
Mar 26, 2008 | 20.35 | 20.94 | 19.98 | 20.88 | 469,672 | +0.39(+1.90%) |
Mar 25, 2008 | 19.25 | 20.89 | 18.89 | 20.49 | 813,312 | +1.18(+6.11%) |
Mar 24, 2008 | 18.46 | 19.55 | 18.46 | 19.31 | 545,907 | +0.88(+4.77%) |
Mar 21, 2008 | 17.47 | 18.56 | 17.20 | 18.43 | 847,744 | +0.00(+0.00%) |
Mar 20, 2008 | 17.47 | 18.56 | 17.20 | 18.43 | 846,994 | +1.14(+6.59%) |
Mar 19, 2008 | 17.87 | 18.61 | 17.25 | 17.29 | 708,259 | -0.57(-3.19%) |
Mar 18, 2008 | 16.61 | 17.86 | 16.50 | 17.86 | 673,879 | +1.67(+10.32%) |
Mar 17, 2008 | 16.04 | 16.79 | 15.76 | 16.19 | 502,584 | -0.53(-3.17%) |
Mar 14, 2008 | 17.70 | 17.80 | 16.43 | 16.72 | 564,748 | -0.83(-4.73%) |
Mar 13, 2008 | 16.80 | 17.77 | 16.34 | 17.55 | 687,694 | +0.20(+1.15%) |
Mar 12, 2008 | 16.95 | 17.89 | 16.84 | 17.35 | 722,924 | +0.56(+3.34%) |
Mar 11, 2008 | 16.16 | 16.94 | 16.16 | 16.79 | 781,180 | +1.11(+7.08%) |
Mar 10, 2008 | 16.20 | 16.41 | 15.58 | 15.68 | 602,038 | -0.41(-2.55%) |
Mar 07, 2008 | 16.10 | 16.96 | 15.76 | 16.09 | 618,950 | -0.34(-2.07%) |
Mar 06, 2008 | 17.45 | 17.70 | 16.39 | 16.43 | 1,180,589 | -1.13(-6.44%) |
Mar 05, 2008 | 15.86 | 17.61 | 15.86 | 17.56 | 1,266,813 | +1.74(+11.00%) |
Mar 04, 2008 | 15.16 | 15.92 | 15.15 | 15.82 | 1,204,167 | +0.36(+2.33%) |