Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.87 | 16.89 | 15.87 | 16.79 | 30,637 | +1.06(+6.74%) |
May 29, 2008 | 16.24 | 16.79 | 15.65 | 15.73 | 29,665 | -0.59(-3.62%) |
May 28, 2008 | 16.42 | 16.79 | 15.48 | 16.32 | 25,121 | +0.05(+0.31%) |
May 27, 2008 | 16.18 | 16.45 | 15.70 | 16.27 | 32,964 | +0.38(+2.39%) |
May 26, 2008 | 16.35 | 16.61 | 15.61 | 15.89 | 45,414 | +0.00(+0.00%) |
May 23, 2008 | 16.35 | 16.61 | 15.61 | 15.89 | 45,414 | -0.41(-2.52%) |
May 22, 2008 | 17.26 | 17.47 | 16.00 | 16.30 | 56,597 | -0.78(-4.57%) |
May 21, 2008 | 17.35 | 17.57 | 16.42 | 17.08 | 38,485 | -0.08(-0.47%) |
May 20, 2008 | 17.28 | 17.45 | 16.84 | 17.16 | 34,069 | -0.13(-0.75%) |
May 19, 2008 | 17.57 | 17.57 | 17.00 | 17.29 | 34,514 | -0.11(-0.63%) |
May 16, 2008 | 17.60 | 17.75 | 17.20 | 17.40 | 81,807 | -0.11(-0.63%) |
May 15, 2008 | 17.79 | 17.95 | 17.37 | 17.51 | 72,161 | -0.46(-2.56%) |
May 14, 2008 | 17.99 | 18.01 | 17.91 | 17.97 | 21,249 | +0.12(+0.67%) |
May 13, 2008 | 18.01 | 18.01 | 17.62 | 17.85 | 21,060 | +0.05(+0.28%) |
May 12, 2008 | 17.20 | 18.01 | 16.66 | 17.80 | 11,150 | +0.80(+4.71%) |
May 09, 2008 | 17.43 | 17.43 | 16.92 | 17.00 | 24,865 | -0.76(-4.28%) |
May 08, 2008 | 18.44 | 18.44 | 17.01 | 17.76 | 32,709 | +0.31(+1.78%) |
May 07, 2008 | 19.10 | 19.21 | 17.00 | 17.45 | 90,314 | -1.47(-7.77%) |
May 06, 2008 | 18.99 | 19.12 | 18.21 | 18.92 | 17,590 | -0.15(-0.79%) |
May 05, 2008 | 19.23 | 19.23 | 18.50 | 19.07 | 20,541 | -0.18(-0.94%) |
May 02, 2008 | 19.99 | 19.99 | 19.25 | 19.25 | 32,068 | -0.32(-1.64%) |
May 01, 2008 | 18.93 | 19.83 | 18.81 | 19.57 | 37,281 | +0.61(+3.22%) |
Apr 30, 2008 | 19.33 | 19.65 | 18.83 | 18.96 | 33,134 | -0.28(-1.46%) |
Apr 29, 2008 | 19.01 | 19.45 | 18.64 | 19.24 | 27,514 | +0.24(+1.26%) |
Apr 28, 2008 | 18.74 | 19.03 | 18.30 | 19.00 | 122,914 | +0.51(+2.76%) |
Apr 25, 2008 | 18.22 | 18.70 | 17.81 | 18.49 | 32,163 | +0.70(+3.93%) |
Apr 24, 2008 | 18.37 | 18.68 | 17.49 | 17.79 | 160,637 | -0.41(-2.25%) |
Apr 23, 2008 | 17.99 | 18.40 | 17.74 | 18.20 | 11,794 | +0.47(+2.65%) |
Apr 22, 2008 | 18.37 | 18.37 | 16.90 | 17.73 | 56,557 | -0.69(-3.75%) |
Apr 21, 2008 | 17.00 | 18.43 | 16.93 | 18.42 | 127,544 | +1.64(+9.77%) |
Apr 18, 2008 | 16.74 | 16.90 | 16.40 | 16.78 | 27,182 | +0.41(+2.50%) |
Apr 17, 2008 | 16.66 | 16.89 | 16.25 | 16.37 | 32,501 | -0.40(-2.39%) |
Apr 16, 2008 | 16.39 | 16.86 | 16.22 | 16.77 | 34,644 | +0.57(+3.52%) |
Apr 15, 2008 | 16.13 | 16.49 | 15.69 | 16.20 | 49,075 | +0.26(+1.63%) |
Apr 14, 2008 | 16.06 | 16.85 | 15.24 | 15.94 | 61,630 | -0.23(-1.42%) |
Apr 11, 2008 | 16.85 | 16.85 | 15.91 | 16.17 | 38,801 | -0.81(-4.77%) |
Apr 10, 2008 | 15.89 | 17.00 | 15.45 | 16.98 | 56,265 | +1.27(+8.08%) |
Apr 09, 2008 | 15.40 | 15.81 | 14.98 | 15.71 | 59,457 | +0.35(+2.28%) |
Apr 08, 2008 | 14.95 | 16.27 | 14.95 | 15.36 | 26,393 | +0.20(+1.32%) |
Apr 07, 2008 | 15.22 | 15.70 | 14.94 | 15.16 | 37,552 | +0.01(+0.07%) |
Apr 04, 2008 | 15.49 | 16.00 | 14.88 | 15.15 | 55,682 | -0.26(-1.69%) |
Apr 03, 2008 | 15.59 | 15.95 | 15.20 | 15.41 | 46,398 | -0.32(-2.03%) |
Apr 02, 2008 | 15.71 | 15.99 | 15.52 | 15.73 | 5,756 | -0.02(-0.13%) |
Apr 01, 2008 | 16.20 | 16.26 | 15.40 | 15.75 | 25,236 | +0.37(+2.41%) |
Mar 31, 2008 | 15.00 | 15.49 | 14.99 | 15.38 | 13,729 | +0.39(+2.60%) |
Mar 28, 2008 | 15.47 | 15.47 | 14.81 | 14.99 | 13,668 | -0.31(-2.03%) |
Mar 27, 2008 | 15.48 | 15.50 | 15.20 | 15.30 | 16,394 | -0.19(-1.23%) |
Mar 26, 2008 | 15.35 | 15.50 | 15.05 | 15.49 | 31,077 | +0.22(+1.44%) |
Mar 25, 2008 | 15.45 | 15.50 | 14.54 | 15.27 | 35,699 | -0.21(-1.36%) |
Mar 24, 2008 | 15.20 | 15.62 | 14.86 | 15.48 | 61,469 | +0.28(+1.84%) |
Mar 21, 2008 | 16.70 | 16.70 | 14.68 | 15.20 | 195,806 | +0.00(+0.00%) |
Mar 20, 2008 | 16.70 | 16.70 | 14.68 | 15.20 | 195,806 | +0.50(+3.40%) |
Mar 19, 2008 | 15.52 | 16.00 | 14.61 | 14.70 | 43,752 | -0.48(-3.16%) |
Mar 18, 2008 | 15.13 | 15.60 | 14.31 | 15.18 | 47,153 | +0.88(+6.15%) |
Mar 17, 2008 | 14.55 | 15.50 | 14.08 | 14.30 | 14,366 | -0.47(-3.18%) |
Mar 14, 2008 | 16.56 | 16.56 | 14.77 | 14.77 | 20,589 | -1.77(-10.70%) |
Mar 13, 2008 | 16.14 | 16.95 | 14.00 | 16.54 | 55,368 | +0.85(+5.42%) |
Mar 12, 2008 | 15.18 | 16.09 | 14.97 | 15.69 | 31,151 | +0.74(+4.95%) |
Mar 11, 2008 | 14.89 | 15.00 | 13.94 | 14.95 | 44,600 | +0.55(+3.82%) |
Mar 10, 2008 | 14.10 | 14.80 | 14.10 | 14.40 | 25,154 | +0.38(+2.71%) |
Mar 07, 2008 | 13.50 | 14.44 | 13.50 | 14.02 | 26,855 | +0.21(+1.52%) |
Mar 06, 2008 | 13.85 | 14.81 | 13.81 | 13.81 | 27,578 | -0.90(-6.12%) |
Mar 05, 2008 | 14.32 | 14.92 | 14.25 | 14.71 | 53,079 | +0.63(+4.47%) |
Mar 04, 2008 | 13.78 | 14.75 | 13.75 | 14.08 | 63,741 | +0.10(+0.72%) |