Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.99 | 13.18 | 12.68 | 13.01 | 2,932,803 | +0.01(+0.07%) |
May 29, 2008 | 13.14 | 13.15 | 12.79 | 13.01 | 5,622,741 | -0.64(-4.68%) |
May 28, 2008 | 13.95 | 14.14 | 13.62 | 13.64 | 1,799,144 | -0.28(-2.02%) |
May 27, 2008 | 13.96 | 14.03 | 13.63 | 13.93 | 1,644,463 | -0.33(-2.31%) |
May 26, 2008 | 14.25 | 14.36 | 14.05 | 14.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.36 | 14.05 | 14.25 | 868,936 | -0.21(-1.43%) |
May 22, 2008 | 14.58 | 14.58 | 14.29 | 14.46 | 721,213 | -0.12(-0.84%) |
May 21, 2008 | 14.93 | 15.01 | 14.53 | 14.58 | 1,698,347 | -0.27(-1.83%) |
May 20, 2008 | 15.02 | 15.04 | 14.67 | 14.85 | 855,351 | -0.13(-0.88%) |
May 19, 2008 | 15.06 | 15.16 | 14.91 | 14.99 | 654,513 | -0.06(-0.37%) |
May 16, 2008 | 14.91 | 15.04 | 14.81 | 15.04 | 793,923 | +0.02(+0.13%) |
May 15, 2008 | 14.84 | 15.02 | 14.60 | 15.02 | 931,716 | -0.04(-0.25%) |
May 14, 2008 | 14.96 | 15.11 | 14.94 | 15.06 | 683,664 | +0.05(+0.31%) |
May 13, 2008 | 15.09 | 15.09 | 14.89 | 15.01 | 672,252 | -0.08(-0.50%) |
May 12, 2008 | 15.05 | 15.36 | 15.01 | 15.09 | 758,531 | +0.10(+0.69%) |
May 09, 2008 | 15.07 | 15.07 | 14.83 | 14.99 | 525,744 | -0.19(-1.24%) |
May 08, 2008 | 15.35 | 15.37 | 14.89 | 15.17 | 830,891 | -0.20(-1.28%) |
May 07, 2008 | 15.81 | 15.87 | 15.27 | 15.37 | 724,011 | -0.48(-3.02%) |
May 06, 2008 | 15.84 | 15.94 | 15.60 | 15.85 | 723,272 | +0.04(+0.24%) |
May 05, 2008 | 16.06 | 16.06 | 15.70 | 15.81 | 795,821 | -0.29(-1.81%) |
May 02, 2008 | 16.14 | 16.32 | 15.87 | 16.10 | 1,457,545 | +0.15(+0.94%) |
May 01, 2008 | 15.59 | 16.05 | 15.59 | 15.95 | 877,138 | +0.42(+2.72%) |
Apr 30, 2008 | 15.31 | 15.79 | 15.26 | 15.53 | 1,157,970 | +0.33(+2.16%) |
Apr 29, 2008 | 14.93 | 15.23 | 14.92 | 15.20 | 755,529 | +0.29(+1.95%) |
Apr 28, 2008 | 15.00 | 15.11 | 14.85 | 14.91 | 787,292 | -0.19(-1.24%) |
Apr 25, 2008 | 15.20 | 15.23 | 14.93 | 15.10 | 685,386 | -0.05(-0.31%) |
Apr 24, 2008 | 15.03 | 15.18 | 14.84 | 15.15 | 559,517 | +0.13(+0.88%) |
Apr 23, 2008 | 14.60 | 15.04 | 14.60 | 15.01 | 595,041 | +0.36(+2.43%) |
Apr 22, 2008 | 15.02 | 15.02 | 14.65 | 14.66 | 609,786 | -0.13(-0.89%) |
Apr 21, 2008 | 14.97 | 14.97 | 14.64 | 14.79 | 928,636 | -0.08(-0.57%) |
Apr 18, 2008 | 14.70 | 14.92 | 14.57 | 14.87 | 744,606 | +0.26(+1.80%) |
Apr 17, 2008 | 14.60 | 14.66 | 14.37 | 14.61 | 432,550 | -0.01(-0.06%) |
Apr 16, 2008 | 14.64 | 14.70 | 14.32 | 14.62 | 966,988 | -0.02(-0.13%) |
Apr 15, 2008 | 14.43 | 14.69 | 14.35 | 14.64 | 832,653 | +0.41(+2.90%) |
Apr 14, 2008 | 14.10 | 14.29 | 14.09 | 14.23 | 675,202 | -0.02(-0.13%) |
Apr 11, 2008 | 14.65 | 14.65 | 14.09 | 14.24 | 931,629 | -0.42(-2.88%) |
Apr 10, 2008 | 14.63 | 14.68 | 14.33 | 14.67 | 792,217 | +0.17(+1.17%) |
Apr 09, 2008 | 14.74 | 14.95 | 14.47 | 14.50 | 722,232 | -0.23(-1.53%) |
Apr 08, 2008 | 14.95 | 15.01 | 14.62 | 14.72 | 796,122 | -0.29(-1.94%) |
Apr 07, 2008 | 15.25 | 15.25 | 14.79 | 15.01 | 957,978 | +0.06(+0.38%) |
Apr 04, 2008 | 14.75 | 15.11 | 14.57 | 14.96 | 1,905,696 | -0.20(-1.30%) |
Apr 03, 2008 | 15.14 | 15.26 | 14.74 | 15.16 | 1,309,867 | -0.09(-0.62%) |
Apr 02, 2008 | 15.15 | 15.29 | 14.84 | 15.25 | 1,767,144 | +0.10(+0.68%) |
Apr 01, 2008 | 14.85 | 15.36 | 14.76 | 15.15 | 3,829,983 | +0.48(+3.27%) |
Mar 31, 2008 | 14.89 | 15.01 | 14.46 | 14.67 | 1,324,514 | -0.16(-1.08%) |
Mar 28, 2008 | 14.71 | 15.15 | 14.63 | 14.83 | 1,038,793 | +0.15(+1.02%) |
Mar 27, 2008 | 15.62 | 15.67 | 14.60 | 14.68 | 1,642,015 | -0.52(-3.40%) |
Mar 26, 2008 | 16.19 | 16.27 | 15.02 | 15.19 | 2,666,809 | -1.11(-6.80%) |
Mar 25, 2008 | 16.17 | 16.43 | 15.81 | 16.30 | 1,411,453 | +0.47(+2.97%) |
Mar 24, 2008 | 15.33 | 15.87 | 15.21 | 15.83 | 1,147,558 | +0.95(+6.37%) |
Mar 21, 2008 | 15.02 | 15.02 | 14.48 | 14.88 | 1,758,219 | +0.00(+0.00%) |
Mar 20, 2008 | 15.02 | 15.02 | 14.48 | 14.88 | 1,758,219 | -0.06(-0.38%) |
Mar 19, 2008 | 15.32 | 15.32 | 14.70 | 14.94 | 1,762,989 | -0.14(-0.93%) |
Mar 18, 2008 | 14.84 | 15.57 | 14.60 | 15.08 | 1,713,292 | +1.01(+7.21%) |
Mar 17, 2008 | 14.25 | 14.38 | 13.81 | 14.07 | 1,762,543 | -0.42(-2.92%) |
Mar 14, 2008 | 15.01 | 15.13 | 14.46 | 14.49 | 1,053,747 | -0.33(-2.22%) |
Mar 13, 2008 | 14.74 | 14.94 | 14.54 | 14.82 | 1,376,026 | -0.20(-1.31%) |
Mar 12, 2008 | 15.16 | 15.21 | 14.89 | 15.01 | 1,058,668 | -0.59(-3.79%) |
Mar 11, 2008 | 15.14 | 15.62 | 14.98 | 15.61 | 1,870,727 | +0.60(+4.00%) |
Mar 10, 2008 | 15.42 | 15.46 | 15.01 | 15.01 | 1,348,260 | -0.16(-1.05%) |
Mar 07, 2008 | 15.64 | 15.65 | 15.12 | 15.16 | 1,361,062 | -0.71(-4.49%) |
Mar 06, 2008 | 16.27 | 16.31 | 15.86 | 15.88 | 821,230 | -0.35(-2.14%) |
Mar 05, 2008 | 16.33 | 16.54 | 16.08 | 16.23 | 1,318,212 | +0.08(+0.52%) |
Mar 04, 2008 | 16.57 | 16.75 | 16.08 | 16.14 | 1,012,234 | -0.38(-2.33%) |