Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.60 | 17.60 | 16.95 | 17.00 | 283,993 | -0.30(-1.73%) |
May 29, 2008 | 16.70 | 17.64 | 16.61 | 17.30 | 411,179 | +0.69(+4.15%) |
May 28, 2008 | 16.60 | 16.70 | 16.50 | 16.61 | 137,513 | +0.09(+0.54%) |
May 27, 2008 | 16.44 | 16.74 | 16.37 | 16.52 | 206,793 | -0.02(-0.12%) |
May 26, 2008 | 16.50 | 16.63 | 16.40 | 16.54 | 46,117 | +0.18(+1.10%) |
May 23, 2008 | 16.56 | 16.65 | 16.20 | 16.36 | 128,903 | -0.17(-1.03%) |
May 22, 2008 | 17.00 | 17.00 | 16.50 | 16.53 | 213,134 | -0.05(-0.30%) |
May 21, 2008 | 17.15 | 17.24 | 16.24 | 16.58 | 301,449 | -0.58(-3.38%) |
May 20, 2008 | 17.45 | 17.45 | 17.00 | 17.16 | 253,118 | -0.36(-2.05%) |
May 19, 2008 | 17.79 | 17.80 | 17.48 | 17.52 | 207,398 | +0.00(+0.00%) |
May 16, 2008 | 17.79 | 17.80 | 17.48 | 17.52 | 207,398 | -0.09(-0.51%) |
May 15, 2008 | 17.55 | 17.75 | 17.31 | 17.61 | 219,018 | -0.09(-0.51%) |
May 14, 2008 | 17.88 | 17.90 | 17.09 | 17.70 | 293,835 | -0.18(-1.01%) |
May 13, 2008 | 17.88 | 18.16 | 17.65 | 17.88 | 138,802 | -0.27(-1.49%) |
May 12, 2008 | 18.00 | 18.20 | 17.72 | 18.15 | 123,745 | +0.30(+1.68%) |
May 09, 2008 | 18.20 | 18.51 | 17.82 | 17.85 | 214,162 | -0.57(-3.09%) |
May 08, 2008 | 18.16 | 18.51 | 18.10 | 18.42 | 180,047 | +0.44(+2.45%) |
May 07, 2008 | 17.80 | 18.50 | 17.71 | 17.98 | 318,772 | +0.12(+0.67%) |
May 06, 2008 | 18.19 | 18.20 | 17.62 | 17.86 | 690,571 | -0.83(-4.44%) |
May 05, 2008 | 19.15 | 19.38 | 18.60 | 18.69 | 329,474 | -0.56(-2.91%) |
May 02, 2008 | 19.65 | 19.68 | 19.25 | 19.25 | 216,150 | -0.26(-1.33%) |
May 01, 2008 | 18.89 | 19.57 | 19.51 | 19.51 | 322,456 | +0.76(+4.05%) |
Apr 30, 2008 | 21.08 | 21.25 | 18.39 | 18.75 | 1,698,454 | -1.70(-8.31%) |
Apr 29, 2008 | 20.28 | 20.55 | 20.01 | 20.45 | 376,613 | +0.02(+0.10%) |
Apr 28, 2008 | 20.25 | 20.48 | 19.54 | 20.43 | 263,232 | +0.45(+2.25%) |
Apr 25, 2008 | 19.30 | 20.19 | 19.30 | 19.98 | 322,283 | +0.48(+2.46%) |
Apr 24, 2008 | 19.49 | 19.65 | 19.10 | 19.50 | 264,765 | +0.17(+0.88%) |
Apr 23, 2008 | 18.94 | 19.55 | 18.91 | 19.33 | 234,502 | +0.39(+2.06%) |
Apr 22, 2008 | 19.21 | 19.30 | 18.75 | 18.94 | 243,474 | -0.36(-1.87%) |
Apr 21, 2008 | 18.77 | 19.44 | 18.75 | 19.30 | 210,952 | +0.30(+1.58%) |
Apr 18, 2008 | 19.30 | 19.35 | 19.00 | 19.00 | 327,676 | +0.30(+1.60%) |
Apr 17, 2008 | 18.79 | 18.85 | 18.45 | 18.70 | 605,353 | -0.20(-1.06%) |
Apr 16, 2008 | 18.20 | 19.00 | 18.08 | 18.90 | 456,604 | +0.85(+4.71%) |
Apr 15, 2008 | 17.54 | 18.13 | 16.95 | 18.05 | 568,463 | +0.14(+0.78%) |
Apr 14, 2008 | 18.22 | 18.47 | 17.76 | 17.91 | 216,685 | -0.46(-2.50%) |
Apr 11, 2008 | 18.42 | 18.52 | 17.88 | 18.37 | 388,779 | -0.48(-2.55%) |
Apr 10, 2008 | 18.77 | 18.88 | 18.16 | 18.85 | 267,038 | +0.18(+0.96%) |
Apr 09, 2008 | 18.60 | 18.75 | 18.00 | 18.67 | 368,314 | +0.00(+0.00%) |
Apr 08, 2008 | 18.55 | 19.29 | 18.39 | 18.67 | 798,573 | +0.41(+2.25%) |
Apr 07, 2008 | 17.50 | 18.55 | 17.50 | 18.26 | 563,333 | +0.94(+5.43%) |
Apr 04, 2008 | 17.46 | 17.49 | 17.11 | 17.32 | 339,343 | +0.06(+0.35%) |
Apr 03, 2008 | 17.21 | 17.55 | 17.05 | 17.26 | 265,656 | -0.43(-2.43%) |
Apr 02, 2008 | 17.25 | 17.90 | 17.10 | 17.69 | 484,166 | +0.58(+3.39%) |
Apr 01, 2008 | 16.50 | 17.39 | 16.45 | 17.11 | 781,995 | +0.70(+4.27%) |
Mar 31, 2008 | 16.26 | 16.50 | 15.98 | 16.41 | 177,085 | +0.08(+0.49%) |
Mar 28, 2008 | 16.02 | 16.76 | 15.91 | 16.33 | 287,497 | +0.41(+2.58%) |
Mar 27, 2008 | 15.85 | 16.02 | 15.57 | 15.92 | 169,454 | +0.07(+0.44%) |
Mar 26, 2008 | 15.90 | 15.91 | 15.46 | 15.85 | 158,786 | -0.08(-0.50%) |
Mar 25, 2008 | 15.67 | 16.00 | 15.29 | 15.93 | 249,022 | +0.40(+2.58%) |
Mar 24, 2008 | 14.74 | 15.63 | 14.70 | 15.53 | 334,612 | +0.78(+5.29%) |
Mar 21, 2008 | 13.81 | 14.75 | 13.81 | 14.75 | 253,808 | +0.00(+0.00%) |
Mar 20, 2008 | 13.81 | 14.75 | 13.81 | 14.75 | 253,808 | +0.76(+5.43%) |
Mar 19, 2008 | 14.49 | 14.49 | 13.99 | 13.99 | 206,492 | -0.38(-2.64%) |
Mar 18, 2008 | 14.18 | 14.39 | 13.90 | 14.37 | 307,261 | +0.34(+2.42%) |
Mar 17, 2008 | 13.01 | 14.09 | 13.01 | 14.03 | 400,509 | +0.66(+4.94%) |
Mar 14, 2008 | 13.98 | 13.98 | 13.16 | 13.37 | 287,299 | -0.37(-2.69%) |
Mar 13, 2008 | 13.36 | 13.85 | 13.00 | 13.74 | 311,629 | +0.38(+2.84%) |
Mar 12, 2008 | 13.40 | 14.03 | 13.22 | 13.36 | 410,859 | +0.15(+1.14%) |
Mar 11, 2008 | 13.20 | 13.29 | 12.73 | 13.21 | 318,318 | +0.31(+2.40%) |
Mar 10, 2008 | 13.56 | 13.65 | 12.79 | 12.90 | 260,538 | -0.70(-5.15%) |
Mar 07, 2008 | 13.80 | 14.15 | 13.51 | 13.60 | 208,196 | -0.26(-1.88%) |
Mar 06, 2008 | 14.41 | 14.41 | 13.86 | 13.86 | 135,634 | -0.36(-2.53%) |
Mar 05, 2008 | 14.08 | 14.45 | 14.02 | 14.22 | 374,474 | +0.22(+1.57%) |
Mar 04, 2008 | 13.75 | 14.08 | 13.55 | 14.00 | 385,063 | -0.34(-2.37%) |