Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.90 | 15.17 | 14.81 | 14.99 | 792,812 | +0.03(+0.20%) |
May 29, 2008 | 14.95 | 15.44 | 14.76 | 14.96 | 627,913 | +0.10(+0.67%) |
May 28, 2008 | 14.85 | 15.13 | 14.66 | 14.86 | 546,109 | +0.07(+0.47%) |
May 27, 2008 | 14.85 | 15.05 | 14.56 | 14.79 | 533,555 | -0.05(-0.34%) |
May 26, 2008 | 15.54 | 15.54 | 14.78 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.54 | 14.78 | 14.84 | 917,816 | -0.61(-3.94%) |
May 22, 2008 | 16.29 | 16.33 | 15.27 | 15.45 | 1,071,442 | -0.91(-5.55%) |
May 21, 2008 | 17.78 | 17.93 | 15.97 | 16.36 | 1,077,778 | -1.33(-7.50%) |
May 20, 2008 | 17.82 | 17.88 | 16.83 | 17.68 | 303,700 | -0.64(-3.48%) |
May 19, 2008 | 18.44 | 18.48 | 17.98 | 18.32 | 302,038 | +0.01(+0.05%) |
May 16, 2008 | 17.97 | 18.67 | 17.97 | 18.31 | 254,192 | +0.16(+0.88%) |
May 15, 2008 | 17.42 | 18.30 | 17.42 | 18.15 | 393,727 | +0.61(+3.47%) |
May 14, 2008 | 17.42 | 17.74 | 17.27 | 17.54 | 218,746 | +0.30(+1.74%) |
May 13, 2008 | 17.40 | 17.42 | 16.94 | 17.24 | 273,375 | +0.01(+0.06%) |
May 12, 2008 | 16.84 | 17.34 | 16.82 | 17.23 | 239,057 | +0.62(+3.72%) |
May 09, 2008 | 18.11 | 18.11 | 16.18 | 16.61 | 807,849 | -0.74(-4.25%) |
May 08, 2008 | 17.73 | 17.95 | 17.31 | 17.35 | 349,045 | -0.15(-0.85%) |
May 07, 2008 | 17.91 | 18.32 | 17.29 | 17.50 | 274,639 | -0.37(-2.06%) |
May 06, 2008 | 17.58 | 18.04 | 17.49 | 17.87 | 324,906 | +0.05(+0.28%) |
May 05, 2008 | 17.30 | 18.20 | 17.14 | 17.82 | 472,557 | +0.68(+3.96%) |
May 02, 2008 | 17.55 | 17.88 | 17.09 | 17.14 | 310,437 | -0.35(-2.00%) |
May 01, 2008 | 17.25 | 17.61 | 17.07 | 17.49 | 196,708 | +0.26(+1.50%) |
Apr 30, 2008 | 17.21 | 17.67 | 16.84 | 17.23 | 180,995 | +0.27(+1.59%) |
Apr 29, 2008 | 17.06 | 17.07 | 16.73 | 16.96 | 120,044 | -0.16(-0.93%) |
Apr 28, 2008 | 17.52 | 17.52 | 16.93 | 17.12 | 204,750 | -0.45(-2.55%) |
Apr 25, 2008 | 17.43 | 17.60 | 16.94 | 17.57 | 238,046 | +0.43(+2.50%) |
Apr 24, 2008 | 15.99 | 17.20 | 15.99 | 17.14 | 632,557 | +1.15(+7.17%) |
Apr 23, 2008 | 16.43 | 16.86 | 15.91 | 16.00 | 658,294 | -0.48(-2.91%) |
Apr 22, 2008 | 18.31 | 18.31 | 16.26 | 16.48 | 589,089 | -1.98(-10.75%) |
Apr 21, 2008 | 18.52 | 18.59 | 18.36 | 18.46 | 94,866 | -0.11(-0.59%) |
Apr 18, 2008 | 18.54 | 18.69 | 18.21 | 18.57 | 345,212 | +0.23(+1.25%) |
Apr 17, 2008 | 17.96 | 18.53 | 17.96 | 18.34 | 213,197 | +0.36(+2.00%) |
Apr 16, 2008 | 17.41 | 18.13 | 17.37 | 17.98 | 309,749 | +0.61(+3.50%) |
Apr 15, 2008 | 17.39 | 17.58 | 17.25 | 17.37 | 204,010 | -0.08(-0.46%) |
Apr 14, 2008 | 18.31 | 18.31 | 17.43 | 17.45 | 120,317 | -0.79(-4.32%) |
Apr 11, 2008 | 17.95 | 19.58 | 17.81 | 18.24 | 1,086,861 | -1.39(-7.06%) |
Apr 10, 2008 | 19.89 | 19.95 | 19.10 | 19.63 | 296,152 | -0.10(-0.51%) |
Apr 09, 2008 | 19.69 | 20.01 | 19.64 | 19.73 | 249,211 | +0.18(+0.92%) |
Apr 08, 2008 | 19.30 | 19.95 | 19.25 | 19.55 | 326,841 | +0.17(+0.87%) |
Apr 07, 2008 | 19.57 | 19.73 | 19.20 | 19.38 | 343,736 | +0.09(+0.47%) |
Apr 04, 2008 | 18.76 | 19.70 | 18.73 | 19.29 | 370,275 | +0.57(+3.04%) |
Apr 03, 2008 | 18.26 | 19.13 | 17.97 | 18.72 | 1,240,881 | +0.50(+2.74%) |
Apr 02, 2008 | 18.24 | 18.57 | 17.95 | 18.22 | 873,380 | +0.30(+1.67%) |
Apr 01, 2008 | 17.52 | 18.23 | 17.52 | 17.92 | 526,835 | +0.39(+2.22%) |
Mar 31, 2008 | 18.06 | 18.35 | 17.44 | 17.53 | 187,811 | -0.52(-2.87%) |
Mar 28, 2008 | 18.47 | 18.47 | 17.89 | 18.05 | 168,525 | -0.20(-1.09%) |
Mar 27, 2008 | 18.83 | 18.83 | 18.19 | 18.25 | 143,591 | -0.43(-2.30%) |
Mar 26, 2008 | 18.89 | 19.08 | 18.35 | 18.68 | 423,453 | +0.03(+0.16%) |
Mar 25, 2008 | 18.43 | 18.72 | 17.40 | 18.65 | 330,099 | +0.09(+0.48%) |
Mar 24, 2008 | 18.55 | 19.30 | 18.32 | 18.56 | 264,420 | +0.15(+0.81%) |
Mar 21, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | +0.00(+0.00%) |
Mar 20, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | -0.05(-0.27%) |
Mar 19, 2008 | 18.53 | 18.60 | 17.95 | 18.46 | 282,570 | +0.18(+0.98%) |
Mar 18, 2008 | 17.61 | 18.73 | 17.59 | 18.28 | 728,986 | +1.20(+7.01%) |
Mar 17, 2008 | 17.31 | 17.31 | 16.52 | 17.08 | 587,501 | -0.44(-2.50%) |
Mar 14, 2008 | 17.89 | 18.13 | 17.22 | 17.52 | 251,284 | -0.19(-1.07%) |
Mar 13, 2008 | 17.99 | 18.00 | 16.79 | 17.71 | 312,652 | -0.32(-1.77%) |
Mar 12, 2008 | 18.06 | 18.75 | 17.98 | 18.03 | 307,437 | +0.09(+0.50%) |
Mar 11, 2008 | 17.53 | 17.98 | 17.41 | 17.94 | 154,922 | +0.76(+4.41%) |
Mar 10, 2008 | 17.44 | 17.57 | 17.11 | 17.18 | 121,832 | -0.37(-2.10%) |
Mar 07, 2008 | 18.44 | 18.58 | 17.07 | 17.55 | 421,147 | -1.04(-5.58%) |
Mar 06, 2008 | 19.11 | 19.15 | 18.40 | 18.59 | 134,466 | -0.60(-3.12%) |
Mar 05, 2008 | 18.85 | 19.37 | 18.72 | 19.19 | 127,447 | +0.40(+2.12%) |
Mar 04, 2008 | 19.45 | 19.70 | 18.67 | 18.79 | 522,925 | -0.74(-3.78%) |