Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.47 | 15.79 | 15.42 | 15.78 | 588,099 | +0.40(+2.62%) |
May 29, 2008 | 14.85 | 15.56 | 14.84 | 15.37 | 548,586 | +0.47(+3.17%) |
May 28, 2008 | 14.95 | 15.01 | 14.74 | 14.90 | 287,909 | +0.04(+0.30%) |
May 27, 2008 | 14.63 | 15.03 | 14.62 | 14.86 | 435,544 | +0.21(+1.46%) |
May 26, 2008 | 14.78 | 14.78 | 14.41 | 14.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.78 | 14.78 | 14.41 | 14.64 | 642,958 | -0.16(-1.06%) |
May 22, 2008 | 14.27 | 14.81 | 14.20 | 14.80 | 495,332 | +0.53(+3.70%) |
May 21, 2008 | 14.78 | 14.78 | 14.22 | 14.27 | 553,462 | -0.47(-3.20%) |
May 20, 2008 | 15.13 | 15.24 | 14.57 | 14.75 | 866,934 | -0.39(-2.58%) |
May 19, 2008 | 15.17 | 15.32 | 15.02 | 15.14 | 543,513 | +0.03(+0.21%) |
May 16, 2008 | 14.31 | 15.15 | 14.16 | 15.10 | 1,056,337 | +0.91(+6.43%) |
May 15, 2008 | 14.37 | 14.53 | 14.18 | 14.19 | 707,164 | -0.08(-0.57%) |
May 14, 2008 | 14.29 | 14.55 | 13.70 | 14.27 | 365,697 | -0.09(-0.66%) |
May 13, 2008 | 14.17 | 14.47 | 14.11 | 14.37 | 243,173 | +0.18(+1.24%) |
May 12, 2008 | 14.03 | 14.20 | 13.89 | 14.19 | 276,303 | +0.21(+1.48%) |
May 09, 2008 | 13.90 | 14.04 | 13.66 | 13.98 | 140,026 | +0.06(+0.41%) |
May 08, 2008 | 14.00 | 14.07 | 13.74 | 13.93 | 303,713 | +0.05(+0.36%) |
May 07, 2008 | 14.15 | 14.54 | 13.80 | 13.88 | 458,173 | -0.31(-2.22%) |
May 06, 2008 | 14.11 | 14.30 | 13.99 | 14.19 | 309,853 | -0.04(-0.27%) |
May 05, 2008 | 14.53 | 14.65 | 14.07 | 14.23 | 367,017 | -0.35(-2.42%) |
May 02, 2008 | 14.34 | 14.58 | 14.11 | 14.58 | 595,940 | +0.38(+2.70%) |
May 01, 2008 | 13.73 | 14.39 | 13.73 | 14.20 | 618,859 | +0.50(+3.67%) |
Apr 30, 2008 | 14.10 | 14.23 | 13.69 | 13.69 | 351,659 | -0.48(-3.37%) |
Apr 29, 2008 | 13.77 | 14.31 | 13.77 | 14.17 | 544,160 | +0.33(+2.36%) |
Apr 28, 2008 | 13.89 | 14.02 | 13.64 | 13.85 | 557,003 | -0.08(-0.59%) |
Apr 25, 2008 | 13.66 | 13.93 | 13.41 | 13.93 | 512,537 | +0.33(+2.41%) |
Apr 24, 2008 | 13.44 | 13.76 | 13.10 | 13.60 | 727,213 | +0.21(+1.55%) |
Apr 23, 2008 | 13.93 | 13.93 | 13.30 | 13.39 | 1,084,444 | -0.46(-3.32%) |
Apr 22, 2008 | 14.03 | 14.03 | 13.67 | 13.85 | 909,666 | -0.26(-1.83%) |
Apr 21, 2008 | 14.70 | 14.70 | 13.98 | 14.11 | 726,335 | -0.64(-4.35%) |
Apr 18, 2008 | 14.85 | 15.08 | 14.73 | 14.75 | 580,295 | +0.08(+0.56%) |
Apr 17, 2008 | 14.25 | 14.88 | 13.97 | 14.67 | 841,581 | -0.04(-0.26%) |
Apr 16, 2008 | 14.59 | 14.90 | 14.44 | 14.71 | 593,131 | +0.16(+1.08%) |
Apr 15, 2008 | 14.57 | 14.62 | 14.44 | 14.55 | 736,164 | +0.09(+0.65%) |
Apr 14, 2008 | 14.79 | 14.81 | 14.39 | 14.46 | 875,803 | -0.36(-2.46%) |
Apr 11, 2008 | 15.12 | 15.24 | 14.77 | 14.82 | 533,966 | -0.47(-3.05%) |
Apr 10, 2008 | 15.36 | 15.56 | 15.21 | 15.29 | 661,298 | +0.00(+0.00%) |
Apr 09, 2008 | 15.63 | 15.76 | 15.27 | 15.29 | 1,115,074 | -0.29(-1.86%) |
Apr 08, 2008 | 15.53 | 15.81 | 15.33 | 15.58 | 856,667 | -0.03(-0.20%) |
Apr 07, 2008 | 15.85 | 16.00 | 15.46 | 15.61 | 585,550 | -0.19(-1.19%) |
Apr 04, 2008 | 15.59 | 15.96 | 15.44 | 15.80 | 1,332,929 | +0.18(+1.17%) |
Apr 03, 2008 | 15.40 | 16.18 | 15.23 | 15.61 | 2,416,432 | -1.85(-10.59%) |
Apr 02, 2008 | 17.18 | 17.85 | 17.18 | 17.46 | 718,366 | +0.26(+1.50%) |
Apr 01, 2008 | 16.87 | 17.46 | 16.84 | 17.20 | 1,068,077 | +0.29(+1.71%) |
Mar 31, 2008 | 17.52 | 17.52 | 16.90 | 16.92 | 694,363 | -0.49(-2.82%) |
Mar 28, 2008 | 18.12 | 18.15 | 17.22 | 17.41 | 683,532 | -0.68(-3.76%) |
Mar 27, 2008 | 18.31 | 18.71 | 18.04 | 18.09 | 1,110,853 | -0.16(-0.90%) |
Mar 26, 2008 | 18.06 | 18.61 | 17.83 | 18.25 | 1,076,517 | +0.13(+0.73%) |
Mar 25, 2008 | 17.93 | 18.34 | 17.70 | 18.12 | 1,484,900 | +0.04(+0.24%) |
Mar 24, 2008 | 17.75 | 18.43 | 16.76 | 18.07 | 1,403,104 | -0.17(-0.93%) |
Mar 21, 2008 | 18.65 | 18.77 | 18.18 | 18.24 | 1,169,591 | +0.00(+0.00%) |
Mar 20, 2008 | 18.65 | 18.77 | 18.18 | 18.24 | 1,169,591 | -0.39(-2.09%) |
Mar 19, 2008 | 19.16 | 19.26 | 18.63 | 18.63 | 649,534 | -0.49(-2.57%) |
Mar 18, 2008 | 18.78 | 19.25 | 18.48 | 19.12 | 806,976 | +0.84(+4.58%) |
Mar 17, 2008 | 17.65 | 18.41 | 17.61 | 18.29 | 572,118 | +0.30(+1.64%) |
Mar 14, 2008 | 18.68 | 18.69 | 17.70 | 17.99 | 338,915 | -0.57(-3.08%) |
Mar 13, 2008 | 18.11 | 18.56 | 17.84 | 18.56 | 494,383 | +0.20(+1.06%) |
Mar 12, 2008 | 18.33 | 18.89 | 18.21 | 18.37 | 567,985 | -0.02(-0.10%) |
Mar 11, 2008 | 18.34 | 18.51 | 17.95 | 18.39 | 488,979 | +0.55(+3.10%) |
Mar 10, 2008 | 18.07 | 18.44 | 17.77 | 17.83 | 542,618 | -0.25(-1.39%) |
Mar 07, 2008 | 18.15 | 18.50 | 17.93 | 18.09 | 461,160 | -0.16(-0.90%) |
Mar 06, 2008 | 18.25 | 18.46 | 18.21 | 18.25 | 700,914 | -0.12(-0.65%) |
Mar 05, 2008 | 18.44 | 18.75 | 18.20 | 18.37 | 799,439 | -0.11(-0.58%) |
Mar 04, 2008 | 18.56 | 18.82 | 18.21 | 18.48 | 592,147 | -0.25(-1.31%) |