Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.28 | 15.14 | 14.12 | 14.94 | 659,922 | +0.51(+3.53%) |
May 29, 2008 | 14.26 | 14.58 | 14.26 | 14.43 | 237,142 | +0.15(+1.07%) |
May 28, 2008 | 13.59 | 14.30 | 13.16 | 14.28 | 303,314 | +0.70(+5.13%) |
May 27, 2008 | 13.52 | 13.66 | 13.31 | 13.58 | 159,455 | +0.03(+0.25%) |
May 26, 2008 | 13.84 | 13.84 | 13.50 | 13.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.84 | 13.84 | 13.50 | 13.55 | 149,749 | -0.46(-3.27%) |
May 22, 2008 | 13.91 | 14.26 | 13.89 | 14.01 | 194,926 | +0.09(+0.67%) |
May 21, 2008 | 14.12 | 14.33 | 13.77 | 13.91 | 145,886 | -0.12(-0.85%) |
May 20, 2008 | 13.93 | 14.14 | 13.78 | 14.03 | 551,894 | -0.20(-1.43%) |
May 19, 2008 | 14.64 | 14.64 | 14.15 | 14.24 | 220,119 | -0.37(-2.56%) |
May 16, 2008 | 14.43 | 14.66 | 14.33 | 14.61 | 231,422 | +0.16(+1.12%) |
May 15, 2008 | 14.51 | 14.77 | 14.08 | 14.45 | 149,578 | -0.13(-0.87%) |
May 14, 2008 | 14.14 | 15.09 | 14.14 | 14.58 | 218,829 | +0.44(+3.12%) |
May 13, 2008 | 14.39 | 14.39 | 13.58 | 14.13 | 95,536 | -0.26(-1.83%) |
May 12, 2008 | 14.70 | 14.76 | 14.27 | 14.40 | 215,595 | -0.31(-2.08%) |
May 09, 2008 | 13.93 | 14.74 | 13.82 | 14.70 | 157,537 | +0.63(+4.46%) |
May 08, 2008 | 14.31 | 14.31 | 13.96 | 14.08 | 238,277 | -0.27(-1.89%) |
May 07, 2008 | 13.33 | 14.59 | 12.73 | 14.35 | 943,037 | -0.19(-1.29%) |
May 06, 2008 | 14.65 | 15.00 | 14.48 | 14.53 | 228,186 | -0.31(-2.06%) |
May 05, 2008 | 14.60 | 15.15 | 14.48 | 14.84 | 307,384 | +0.27(+1.87%) |
May 02, 2008 | 14.74 | 14.79 | 14.40 | 14.57 | 346,897 | +0.14(+0.94%) |
May 01, 2008 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 14.43 | 14.90 | 14.25 | 14.43 | 552,457 | -0.11(-0.76%) |
Apr 29, 2008 | 14.97 | 14.97 | 14.43 | 14.54 | 137,719 | -0.53(-3.49%) |
Apr 28, 2008 | 14.43 | 15.62 | 14.30 | 15.07 | 1,499,209 | +0.70(+4.84%) |
Apr 25, 2008 | 14.02 | 14.53 | 14.01 | 14.37 | 752,843 | +1.62(+12.72%) |
Apr 24, 2008 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | -33.24(-72.27%) |
Apr 23, 2008 | 47.02 | 47.05 | 45.99 | 45.99 | 1,840,059 | -0.93(-1.99%) |
Apr 22, 2008 | 46.20 | 46.92 | 46.20 | 46.92 | 851,984 | +0.55(+1.19%) |
Apr 21, 2008 | 46.27 | 46.49 | 46.05 | 46.37 | 394,421 | -0.33(-0.71%) |
Apr 18, 2008 | 46.69 | 46.89 | 46.37 | 46.70 | 559,515 | +0.26(+0.57%) |
Apr 17, 2008 | 45.98 | 46.58 | 45.96 | 46.44 | 718,976 | +0.12(+0.26%) |
Apr 16, 2008 | 45.52 | 46.60 | 45.36 | 46.32 | 1,070,377 | +1.07(+2.36%) |
Apr 15, 2008 | 44.48 | 45.50 | 44.48 | 45.25 | 1,022,039 | +0.98(+2.22%) |
Apr 14, 2008 | 44.12 | 44.36 | 43.82 | 44.26 | 474,293 | +0.14(+0.33%) |
Apr 11, 2008 | 44.01 | 44.39 | 43.93 | 44.12 | 586,142 | -0.20(-0.44%) |
Apr 10, 2008 | 44.23 | 44.43 | 44.16 | 44.31 | 216,034 | +0.12(+0.27%) |
Apr 09, 2008 | 44.37 | 44.65 | 44.10 | 44.20 | 201,427 | -0.29(-0.65%) |
Apr 08, 2008 | 44.14 | 44.68 | 44.10 | 44.48 | 107,192 | -0.06(-0.13%) |
Apr 07, 2008 | 44.70 | 44.99 | 44.41 | 44.54 | 166,775 | +0.03(+0.06%) |
Apr 04, 2008 | 44.98 | 45.04 | 44.03 | 44.52 | 265,983 | -0.65(-1.43%) |
Apr 03, 2008 | 44.65 | 45.66 | 44.34 | 45.16 | 292,482 | +0.20(+0.43%) |
Apr 02, 2008 | 44.65 | 45.10 | 44.41 | 44.97 | 352,203 | +0.43(+0.97%) |
Apr 01, 2008 | 44.57 | 44.58 | 43.72 | 44.54 | 1,511,317 | +0.61(+1.39%) |
Mar 31, 2008 | 43.80 | 44.31 | 43.72 | 43.92 | 200,367 | +0.12(+0.27%) |
Mar 28, 2008 | 43.93 | 44.14 | 43.62 | 43.81 | 193,771 | +0.00(+0.00%) |
Mar 27, 2008 | 44.14 | 44.24 | 43.81 | 43.81 | 251,725 | -0.27(-0.62%) |
Mar 26, 2008 | 44.23 | 44.31 | 43.34 | 44.08 | 158,197 | -0.15(-0.35%) |
Mar 25, 2008 | 43.98 | 44.40 | 43.81 | 44.23 | 358,093 | +0.42(+0.97%) |
Mar 24, 2008 | 43.70 | 44.14 | 43.13 | 43.81 | 187,979 | +0.20(+0.45%) |
Mar 21, 2008 | 42.25 | 44.96 | 41.87 | 43.61 | 911,919 | +0.00(+0.00%) |
Mar 20, 2008 | 42.25 | 44.96 | 41.87 | 43.61 | 911,919 | +1.98(+4.75%) |
Mar 19, 2008 | 42.49 | 43.32 | 41.34 | 41.63 | 706,714 | -0.76(-1.80%) |
Mar 18, 2008 | 42.62 | 43.55 | 41.17 | 42.40 | 563,997 | -0.08(-0.20%) |
Mar 17, 2008 | 42.34 | 43.17 | 42.08 | 42.48 | 374,723 | -0.70(-1.63%) |
Mar 14, 2008 | 43.18 | 44.02 | 42.89 | 43.19 | 638,089 | -0.40(-0.92%) |
Mar 13, 2008 | 43.52 | 44.09 | 43.30 | 43.58 | 464,432 | -0.48(-1.10%) |
Mar 12, 2008 | 44.51 | 45.15 | 44.04 | 44.07 | 288,254 | -0.30(-0.67%) |
Mar 11, 2008 | 44.21 | 44.48 | 43.53 | 44.37 | 454,609 | +1.07(+2.47%) |
Mar 10, 2008 | 44.30 | 44.30 | 43.30 | 43.30 | 522,563 | -0.93(-2.11%) |
Mar 07, 2008 | 43.76 | 44.81 | 43.64 | 44.23 | 279,407 | +0.35(+0.79%) |
Mar 06, 2008 | 43.89 | 44.12 | 43.70 | 43.88 | 409,584 | -0.16(-0.37%) |
Mar 05, 2008 | 44.36 | 44.43 | 43.59 | 44.04 | 354,981 | -0.17(-0.38%) |
Mar 04, 2008 | 43.87 | 44.80 | 43.30 | 44.21 | 448,420 | -0.21(-0.48%) |