Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.56 | 17.62 | 16.56 | 17.52 | 181,318 | -0.17(-0.96%) |
May 29, 2008 | 16.87 | 17.73 | 16.87 | 17.69 | 228,600 | +0.47(+2.73%) |
May 28, 2008 | 17.08 | 17.67 | 17.06 | 17.22 | 354,561 | -0.20(-1.15%) |
May 27, 2008 | 17.50 | 17.62 | 16.61 | 17.42 | 222,538 | -0.30(-1.69%) |
May 26, 2008 | 18.50 | 18.53 | 17.30 | 17.72 | 95,745 | +0.00(+0.00%) |
May 23, 2008 | 18.50 | 18.53 | 17.30 | 17.72 | 95,745 | -0.28(-1.56%) |
May 22, 2008 | 18.55 | 18.97 | 17.81 | 18.00 | 191,911 | -0.55(-2.96%) |
May 21, 2008 | 18.35 | 19.19 | 18.19 | 18.55 | 281,474 | +0.20(+1.09%) |
May 20, 2008 | 19.95 | 19.95 | 18.22 | 18.35 | 315,903 | -1.60(-8.02%) |
May 19, 2008 | 18.95 | 20.98 | 18.95 | 19.95 | 646,129 | +1.00(+5.28%) |
May 16, 2008 | 18.99 | 19.49 | 18.61 | 18.95 | 533,070 | -0.25(-1.30%) |
May 15, 2008 | 17.93 | 19.68 | 17.93 | 19.20 | 437,487 | +1.37(+7.68%) |
May 14, 2008 | 17.10 | 18.12 | 17.10 | 17.83 | 772,288 | +0.76(+4.45%) |
May 13, 2008 | 17.20 | 17.79 | 16.95 | 17.07 | 496,151 | -0.06(-0.35%) |
May 12, 2008 | 17.77 | 18.01 | 17.13 | 17.13 | 160,617 | -0.86(-4.78%) |
May 09, 2008 | 18.90 | 18.90 | 17.74 | 17.99 | 467,759 | -0.91(-4.81%) |
May 08, 2008 | 19.87 | 19.87 | 17.07 | 18.90 | 1,431,565 | -1.35(-6.67%) |
May 07, 2008 | 20.80 | 20.88 | 20.00 | 20.25 | 169,781 | -0.21(-1.03%) |
May 06, 2008 | 20.80 | 20.91 | 20.45 | 20.46 | 384,046 | -0.50(-2.39%) |
May 05, 2008 | 21.52 | 21.85 | 20.96 | 20.96 | 263,430 | -0.75(-3.45%) |
May 02, 2008 | 20.54 | 21.96 | 19.73 | 21.71 | 254,810 | +1.56(+7.74%) |
May 01, 2008 | 19.87 | 20.29 | 19.79 | 20.15 | 110,635 | +0.29(+1.46%) |
Apr 30, 2008 | 19.53 | 20.14 | 19.53 | 19.86 | 142,612 | -0.10(-0.50%) |
Apr 29, 2008 | 19.60 | 19.96 | 19.41 | 19.96 | 176,043 | +0.40(+2.04%) |
Apr 28, 2008 | 18.70 | 19.80 | 18.54 | 19.56 | 410,430 | +0.90(+4.82%) |
Apr 25, 2008 | 18.00 | 18.75 | 17.93 | 18.66 | 195,170 | +0.65(+3.61%) |
Apr 24, 2008 | 18.12 | 18.24 | 17.80 | 18.01 | 66,997 | +0.11(+0.61%) |
Apr 23, 2008 | 17.73 | 18.40 | 17.73 | 17.90 | 56,728 | -0.10(-0.56%) |
Apr 22, 2008 | 17.63 | 18.50 | 17.50 | 18.00 | 219,741 | +0.20(+1.12%) |
Apr 21, 2008 | 17.25 | 18.00 | 17.25 | 17.80 | 159,859 | +0.46(+2.65%) |
Apr 18, 2008 | 17.00 | 17.87 | 16.93 | 17.34 | 157,734 | +0.44(+2.60%) |
Apr 17, 2008 | 17.00 | 17.35 | 16.51 | 16.90 | 129,140 | -0.09(-0.53%) |
Apr 16, 2008 | 16.27 | 17.50 | 16.27 | 16.99 | 471,833 | +1.30(+8.29%) |
Apr 15, 2008 | 15.05 | 15.84 | 14.94 | 15.69 | 82,322 | +0.86(+5.80%) |
Apr 14, 2008 | 15.50 | 16.12 | 14.75 | 14.83 | 349,199 | -0.80(-5.12%) |
Apr 11, 2008 | 15.65 | 16.26 | 15.55 | 15.63 | 58,877 | -0.63(-3.87%) |
Apr 10, 2008 | 15.76 | 16.97 | 15.07 | 16.26 | 413,441 | +0.36(+2.26%) |
Apr 09, 2008 | 19.04 | 17.88 | 15.76 | 15.90 | 161,501 | -0.99(-5.86%) |
Apr 08, 2008 | 17.90 | 18.14 | 16.34 | 16.89 | 144,373 | -1.01(-5.64%) |
Apr 07, 2008 | 18.25 | 18.48 | 17.86 | 17.90 | 138,098 | -0.12(-0.67%) |
Apr 04, 2008 | 17.84 | 18.26 | 17.29 | 18.02 | 88,804 | +0.08(+0.45%) |
Apr 03, 2008 | 17.27 | 17.96 | 16.90 | 17.94 | 65,693 | +0.65(+3.76%) |
Apr 02, 2008 | 16.00 | 17.57 | 15.98 | 17.29 | 127,872 | +0.75(+4.53%) |
Apr 01, 2008 | 15.98 | 16.77 | 15.57 | 16.54 | 196,601 | +0.64(+4.03%) |
Mar 31, 2008 | 16.70 | 16.70 | 15.58 | 15.90 | 135,077 | -0.80(-4.79%) |
Mar 28, 2008 | 17.11 | 17.11 | 16.70 | 16.70 | 28,519 | -0.16(-0.95%) |
Mar 27, 2008 | 17.10 | 17.10 | 16.52 | 16.86 | 163,983 | +0.03(+0.18%) |
Mar 26, 2008 | 16.60 | 17.05 | 16.53 | 16.83 | 63,756 | -0.07(-0.41%) |
Mar 25, 2008 | 16.70 | 17.25 | 16.39 | 16.90 | 141,366 | +0.43(+2.61%) |
Mar 24, 2008 | 16.22 | 16.47 | 15.12 | 16.47 | 263,722 | +0.57(+3.58%) |
Mar 21, 2008 | 15.65 | 15.99 | 15.44 | 15.90 | 64,592 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.99 | 15.44 | 15.90 | 64,592 | +0.19(+1.21%) |
Mar 19, 2008 | 16.00 | 16.27 | 15.66 | 15.71 | 105,414 | -0.22(-1.38%) |
Mar 18, 2008 | 15.98 | 16.00 | 15.56 | 15.93 | 138,526 | +0.32(+2.05%) |
Mar 17, 2008 | 16.03 | 16.05 | 15.01 | 15.61 | 333,172 | -1.07(-6.41%) |
Mar 14, 2008 | 17.61 | 17.61 | 16.00 | 16.68 | 200,957 | -0.51(-2.97%) |
Mar 13, 2008 | 17.98 | 17.98 | 17.06 | 17.19 | 124,900 | -0.79(-4.39%) |
Mar 12, 2008 | 18.26 | 18.47 | 17.71 | 17.98 | 165,176 | +0.48(+2.74%) |
Mar 11, 2008 | 18.08 | 18.17 | 17.50 | 17.50 | 78,746 | -0.02(-0.11%) |
Mar 10, 2008 | 18.36 | 18.45 | 17.30 | 17.52 | 153,004 | -0.84(-4.58%) |
Mar 07, 2008 | 20.14 | 20.14 | 18.30 | 18.36 | 225,200 | -1.63(-8.15%) |
Mar 06, 2008 | 20.47 | 20.47 | 19.00 | 19.99 | 93,080 | -0.13(-0.65%) |
Mar 05, 2008 | 18.75 | 20.43 | 18.52 | 20.12 | 397,162 | +1.37(+7.31%) |
Mar 04, 2008 | 18.82 | 19.00 | 18.47 | 18.75 | 148,677 | +0.44(+2.40%) |