Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.07 | 20.14 | 19.55 | 19.98 | 959,388 | -0.10(-0.52%) |
May 29, 2008 | 19.38 | 20.43 | 19.37 | 20.08 | 956,661 | +0.49(+2.52%) |
May 28, 2008 | 19.69 | 20.13 | 19.37 | 19.59 | 948,683 | -0.17(-0.87%) |
May 27, 2008 | 19.60 | 20.19 | 19.51 | 19.76 | 1,880,240 | +0.16(+0.82%) |
May 26, 2008 | 18.61 | 19.78 | 17.96 | 19.59 | 4,242,566 | +0.00(+0.00%) |
May 23, 2008 | 18.61 | 19.78 | 17.96 | 19.59 | 4,242,566 | +2.65(+15.65%) |
May 22, 2008 | 16.60 | 17.39 | 15.68 | 16.94 | 3,693,572 | -0.51(-2.94%) |
May 21, 2008 | 18.24 | 18.46 | 17.11 | 17.46 | 551,768 | -0.81(-4.42%) |
May 20, 2008 | 18.25 | 18.37 | 17.63 | 18.26 | 548,476 | -0.11(-0.62%) |
May 19, 2008 | 19.04 | 19.04 | 18.26 | 18.38 | 569,184 | -0.71(-3.73%) |
May 16, 2008 | 19.21 | 19.36 | 18.25 | 19.09 | 631,633 | -0.05(-0.25%) |
May 15, 2008 | 18.83 | 19.16 | 18.47 | 19.14 | 277,286 | +0.23(+1.21%) |
May 14, 2008 | 18.59 | 19.16 | 18.18 | 18.91 | 962,393 | +0.33(+1.79%) |
May 13, 2008 | 17.19 | 18.62 | 17.13 | 18.58 | 921,023 | +1.45(+8.49%) |
May 12, 2008 | 16.18 | 17.12 | 16.09 | 17.12 | 319,439 | +1.00(+6.19%) |
May 09, 2008 | 16.06 | 16.42 | 16.01 | 16.13 | 189,713 | -0.06(-0.35%) |
May 08, 2008 | 16.57 | 16.69 | 15.87 | 16.18 | 291,514 | -0.29(-1.73%) |
May 07, 2008 | 16.88 | 17.28 | 16.41 | 16.47 | 337,973 | -0.38(-2.26%) |
May 06, 2008 | 16.32 | 17.07 | 16.23 | 16.85 | 360,176 | +0.46(+2.78%) |
May 05, 2008 | 17.03 | 17.11 | 16.36 | 16.39 | 485,971 | -0.72(-4.22%) |
May 02, 2008 | 17.60 | 17.66 | 16.94 | 17.11 | 409,430 | -0.29(-1.69%) |
May 01, 2008 | 17.29 | 17.54 | 16.99 | 17.41 | 816,851 | +0.06(+0.33%) |
Apr 30, 2008 | 17.41 | 17.62 | 17.06 | 17.35 | 540,857 | +0.03(+0.16%) |
Apr 29, 2008 | 17.09 | 17.42 | 16.96 | 17.32 | 345,250 | +0.26(+1.50%) |
Apr 28, 2008 | 17.11 | 17.24 | 16.90 | 17.07 | 498,511 | -0.06(-0.33%) |
Apr 25, 2008 | 17.30 | 17.59 | 16.55 | 17.12 | 461,362 | -0.14(-0.83%) |
Apr 24, 2008 | 16.67 | 17.52 | 16.46 | 17.27 | 645,910 | +0.67(+4.07%) |
Apr 23, 2008 | 16.14 | 16.86 | 15.86 | 16.59 | 532,013 | +0.49(+3.07%) |
Apr 22, 2008 | 16.08 | 16.19 | 15.55 | 16.10 | 597,862 | -0.10(-0.59%) |
Apr 21, 2008 | 15.55 | 16.21 | 15.39 | 16.19 | 351,503 | +0.54(+3.46%) |
Apr 18, 2008 | 15.55 | 15.73 | 15.31 | 15.65 | 326,838 | +0.45(+2.94%) |
Apr 17, 2008 | 15.37 | 15.43 | 15.01 | 15.20 | 227,448 | -0.21(-1.36%) |
Apr 16, 2008 | 15.23 | 15.61 | 15.12 | 15.41 | 330,687 | +0.34(+2.27%) |
Apr 15, 2008 | 14.98 | 15.29 | 14.80 | 15.07 | 381,100 | +0.18(+1.21%) |
Apr 14, 2008 | 15.20 | 15.41 | 14.85 | 14.89 | 235,163 | -0.31(-2.06%) |
Apr 11, 2008 | 15.25 | 15.61 | 15.14 | 15.20 | 361,828 | -0.27(-1.72%) |
Apr 10, 2008 | 14.43 | 15.74 | 14.39 | 15.47 | 760,929 | +1.02(+7.04%) |
Apr 09, 2008 | 15.11 | 15.21 | 14.42 | 14.45 | 253,072 | -0.67(-4.40%) |
Apr 08, 2008 | 15.27 | 15.82 | 15.02 | 15.12 | 369,477 | -0.17(-1.12%) |
Apr 07, 2008 | 15.76 | 15.87 | 15.29 | 15.29 | 198,934 | -0.33(-2.13%) |
Apr 04, 2008 | 15.62 | 15.87 | 15.32 | 15.62 | 266,859 | -0.02(-0.12%) |
Apr 03, 2008 | 15.24 | 15.66 | 15.24 | 15.64 | 517,029 | +0.20(+1.29%) |
Apr 02, 2008 | 15.46 | 15.73 | 15.15 | 15.44 | 380,446 | +0.10(+0.62%) |
Apr 01, 2008 | 14.72 | 15.35 | 14.51 | 15.35 | 342,143 | +0.67(+4.60%) |
Mar 31, 2008 | 14.42 | 14.94 | 14.30 | 14.67 | 433,665 | +0.36(+2.52%) |
Mar 28, 2008 | 14.50 | 15.01 | 14.25 | 14.31 | 592,656 | -0.52(-3.52%) |
Mar 27, 2008 | 15.61 | 15.68 | 14.81 | 14.83 | 621,983 | -0.68(-4.41%) |
Mar 26, 2008 | 15.58 | 15.77 | 15.14 | 15.52 | 607,324 | -0.02(-0.12%) |
Mar 25, 2008 | 16.19 | 16.30 | 15.41 | 15.54 | 441,584 | -0.62(-3.82%) |
Mar 24, 2008 | 15.14 | 16.58 | 15.14 | 16.16 | 649,553 | +1.12(+7.46%) |
Mar 21, 2008 | 14.11 | 15.15 | 13.83 | 15.03 | 1,079,495 | +0.00(+0.00%) |
Mar 20, 2008 | 14.11 | 15.15 | 13.83 | 15.03 | 1,079,495 | +1.06(+7.62%) |
Mar 19, 2008 | 14.34 | 14.64 | 13.94 | 13.97 | 425,688 | -0.22(-1.54%) |
Mar 18, 2008 | 13.03 | 14.29 | 12.87 | 14.19 | 1,031,353 | +1.27(+9.86%) |
Mar 17, 2008 | 12.56 | 13.12 | 12.41 | 12.91 | 1,352,141 | -0.39(-2.93%) |
Mar 14, 2008 | 13.27 | 13.81 | 12.93 | 13.30 | 2,049,895 | -0.74(-5.28%) |
Mar 13, 2008 | 13.54 | 14.15 | 13.25 | 14.05 | 799,170 | +0.33(+2.43%) |
Mar 12, 2008 | 13.92 | 14.10 | 13.65 | 13.71 | 983,102 | -0.10(-0.76%) |
Mar 11, 2008 | 13.83 | 14.09 | 13.47 | 13.82 | 982,443 | +0.35(+2.61%) |
Mar 10, 2008 | 13.88 | 13.98 | 13.35 | 13.47 | 425,800 | -0.34(-2.48%) |
Mar 07, 2008 | 13.68 | 14.07 | 13.45 | 13.81 | 870,194 | -0.13(-0.95%) |
Mar 06, 2008 | 14.98 | 14.99 | 13.78 | 13.94 | 920,740 | -1.12(-7.44%) |
Mar 05, 2008 | 14.74 | 15.20 | 14.59 | 15.06 | 675,935 | +0.43(+2.92%) |
Mar 04, 2008 | 14.78 | 14.82 | 14.30 | 14.63 | 899,510 | -0.36(-2.41%) |