Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.28 | 16.31 | 15.90 | 16.22 | 140,815 | -0.05(-0.34%) |
May 29, 2008 | 15.85 | 16.58 | 15.85 | 16.28 | 151,089 | +0.41(+2.56%) |
May 28, 2008 | 16.39 | 16.68 | 15.60 | 15.87 | 214,946 | -0.49(-2.97%) |
May 27, 2008 | 16.05 | 16.40 | 15.96 | 16.36 | 81,602 | +0.36(+2.24%) |
May 26, 2008 | 15.96 | 16.08 | 15.78 | 16.00 | 105,197 | +0.00(+0.00%) |
May 23, 2008 | 15.96 | 16.08 | 15.78 | 16.00 | 105,197 | -0.09(-0.57%) |
May 22, 2008 | 15.91 | 16.24 | 15.78 | 16.09 | 229,945 | +0.19(+1.18%) |
May 21, 2008 | 15.88 | 16.31 | 15.78 | 15.90 | 156,145 | +0.06(+0.38%) |
May 20, 2008 | 15.89 | 15.93 | 15.62 | 15.84 | 122,778 | -0.15(-0.91%) |
May 19, 2008 | 16.01 | 16.16 | 15.83 | 15.99 | 188,038 | -0.05(-0.30%) |
May 16, 2008 | 16.76 | 16.83 | 15.84 | 16.04 | 170,443 | -0.62(-3.72%) |
May 15, 2008 | 16.52 | 16.89 | 16.35 | 16.66 | 79,139 | +0.12(+0.70%) |
May 14, 2008 | 16.83 | 16.93 | 16.50 | 16.54 | 106,245 | -0.27(-1.59%) |
May 13, 2008 | 17.03 | 17.03 | 16.60 | 16.81 | 114,988 | -0.17(-1.00%) |
May 12, 2008 | 16.66 | 17.08 | 16.60 | 16.98 | 191,619 | +0.38(+2.30%) |
May 09, 2008 | 16.69 | 16.95 | 16.51 | 16.59 | 114,835 | -0.19(-1.12%) |
May 08, 2008 | 16.90 | 17.01 | 16.58 | 16.78 | 149,408 | -0.10(-0.58%) |
May 07, 2008 | 16.76 | 17.10 | 16.67 | 16.88 | 207,441 | +0.10(+0.62%) |
May 06, 2008 | 16.56 | 16.92 | 16.56 | 16.78 | 167,667 | +0.18(+1.10%) |
May 05, 2008 | 16.87 | 17.11 | 16.54 | 16.59 | 239,035 | -0.43(-2.53%) |
May 02, 2008 | 17.57 | 17.95 | 17.01 | 17.03 | 301,192 | -0.40(-2.30%) |
May 01, 2008 | 16.41 | 17.47 | 16.41 | 17.43 | 363,226 | +0.99(+6.02%) |
Apr 30, 2008 | 16.47 | 16.87 | 16.33 | 16.44 | 306,091 | +0.04(+0.26%) |
Apr 29, 2008 | 16.01 | 16.54 | 16.01 | 16.39 | 450,905 | +0.53(+3.33%) |
Apr 28, 2008 | 15.06 | 16.00 | 15.00 | 15.87 | 350,921 | +0.76(+5.06%) |
Apr 25, 2008 | 15.10 | 15.27 | 14.68 | 15.10 | 256,219 | +0.00(+0.00%) |
Apr 24, 2008 | 13.92 | 15.61 | 13.92 | 15.10 | 707,660 | +1.77(+13.25%) |
Apr 23, 2008 | 13.64 | 13.67 | 13.21 | 13.34 | 531,068 | -0.25(-1.83%) |
Apr 22, 2008 | 13.74 | 13.83 | 13.30 | 13.58 | 127,277 | -0.27(-1.97%) |
Apr 21, 2008 | 14.22 | 14.22 | 13.85 | 13.86 | 103,994 | -0.46(-3.18%) |
Apr 18, 2008 | 14.40 | 14.57 | 14.14 | 14.31 | 335,236 | +0.21(+1.51%) |
Apr 17, 2008 | 14.03 | 14.33 | 13.83 | 14.10 | 135,910 | -0.01(-0.04%) |
Apr 16, 2008 | 13.82 | 14.33 | 13.75 | 14.11 | 372,323 | +0.45(+3.29%) |
Apr 15, 2008 | 13.54 | 13.98 | 13.40 | 13.66 | 367,022 | +0.24(+1.76%) |
Apr 14, 2008 | 13.81 | 13.94 | 13.29 | 13.42 | 688,456 | -0.42(-3.03%) |
Apr 11, 2008 | 13.84 | 14.27 | 13.26 | 13.84 | 602,370 | +0.19(+1.42%) |
Apr 10, 2008 | 13.41 | 13.80 | 13.39 | 13.64 | 160,154 | +0.20(+1.49%) |
Apr 09, 2008 | 13.71 | 13.81 | 13.40 | 13.44 | 806,427 | -0.22(-1.64%) |
Apr 08, 2008 | 13.66 | 13.71 | 13.40 | 13.67 | 390,454 | -0.13(-0.97%) |
Apr 07, 2008 | 13.80 | 14.37 | 13.64 | 13.80 | 423,574 | +0.13(+0.93%) |
Apr 04, 2008 | 14.17 | 14.42 | 13.67 | 13.67 | 500,098 | -0.59(-4.17%) |
Apr 03, 2008 | 14.27 | 14.46 | 14.12 | 14.27 | 274,228 | -0.16(-1.09%) |
Apr 02, 2008 | 14.12 | 14.52 | 13.96 | 14.43 | 132,312 | +0.29(+2.02%) |
Apr 01, 2008 | 13.74 | 14.15 | 13.74 | 14.14 | 104,917 | +0.56(+4.11%) |
Mar 31, 2008 | 13.38 | 13.78 | 13.26 | 13.58 | 168,370 | +0.28(+2.10%) |
Mar 28, 2008 | 13.58 | 13.58 | 13.17 | 13.30 | 292,936 | -0.22(-1.62%) |
Mar 27, 2008 | 13.84 | 13.86 | 13.47 | 13.52 | 331,757 | -0.25(-1.85%) |
Mar 26, 2008 | 14.12 | 14.12 | 13.51 | 13.78 | 324,013 | -0.41(-2.91%) |
Mar 25, 2008 | 14.14 | 14.26 | 13.83 | 14.19 | 155,089 | +0.07(+0.47%) |
Mar 24, 2008 | 14.12 | 14.41 | 14.04 | 14.12 | 411,371 | +0.09(+0.61%) |
Mar 21, 2008 | 14.08 | 14.17 | 13.68 | 14.04 | 794,986 | +0.00(+0.00%) |
Mar 20, 2008 | 14.08 | 14.17 | 13.68 | 14.04 | 794,986 | +0.07(+0.52%) |
Mar 19, 2008 | 14.22 | 14.32 | 13.97 | 13.97 | 201,319 | -0.16(-1.12%) |
Mar 18, 2008 | 14.00 | 14.20 | 12.89 | 14.12 | 246,452 | +0.47(+3.42%) |
Mar 17, 2008 | 13.35 | 14.00 | 13.35 | 13.66 | 162,523 | -0.10(-0.75%) |
Mar 14, 2008 | 14.35 | 14.39 | 13.64 | 13.76 | 84,121 | -0.44(-3.08%) |
Mar 13, 2008 | 13.97 | 14.34 | 13.65 | 14.20 | 209,484 | +0.00(+0.00%) |
Mar 12, 2008 | 14.62 | 15.17 | 14.18 | 14.20 | 274,971 | -0.41(-2.78%) |
Mar 11, 2008 | 13.75 | 14.62 | 13.43 | 14.60 | 236,699 | +1.26(+9.46%) |
Mar 10, 2008 | 13.26 | 13.58 | 13.14 | 13.34 | 141,060 | +0.15(+1.15%) |
Mar 07, 2008 | 12.92 | 13.40 | 12.79 | 13.19 | 77,599 | +0.32(+2.45%) |
Mar 06, 2008 | 13.57 | 13.57 | 12.86 | 12.87 | 157,425 | -0.86(-6.27%) |
Mar 05, 2008 | 14.06 | 14.06 | 13.54 | 13.74 | 179,928 | -0.10(-0.70%) |
Mar 04, 2008 | 13.55 | 13.91 | 13.32 | 13.83 | 135,594 | +0.11(+0.80%) |