Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.24 | 16.25 | 15.67 | 16.11 | 2,126,906 | -0.14(-0.86%) |
May 29, 2008 | 16.16 | 16.46 | 16.00 | 16.25 | 9,072,385 | +0.15(+0.93%) |
May 28, 2008 | 15.99 | 16.25 | 15.76 | 16.10 | 3,706,561 | +0.78(+5.09%) |
May 27, 2008 | 14.87 | 15.33 | 14.80 | 15.32 | 1,570,150 | +0.60(+4.08%) |
May 26, 2008 | 14.59 | 14.95 | 14.46 | 14.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.59 | 14.95 | 14.46 | 14.72 | 846,052 | +0.13(+0.89%) |
May 22, 2008 | 14.54 | 14.90 | 14.47 | 14.59 | 721,342 | +0.16(+1.11%) |
May 21, 2008 | 15.00 | 15.01 | 14.36 | 14.43 | 1,294,339 | -0.55(-3.67%) |
May 20, 2008 | 14.59 | 14.98 | 14.45 | 14.98 | 1,751,241 | +0.52(+3.60%) |
May 19, 2008 | 14.59 | 14.97 | 14.33 | 14.46 | 1,413,020 | -0.07(-0.48%) |
May 16, 2008 | 14.59 | 14.94 | 14.45 | 14.53 | 1,761,854 | +0.15(+1.04%) |
May 15, 2008 | 14.03 | 14.63 | 13.98 | 14.38 | 1,705,066 | +0.38(+2.71%) |
May 14, 2008 | 15.45 | 15.45 | 13.90 | 14.00 | 2,613,467 | -1.27(-8.32%) |
May 13, 2008 | 15.30 | 15.58 | 15.21 | 15.27 | 989,381 | +0.07(+0.46%) |
May 12, 2008 | 16.25 | 16.25 | 14.83 | 15.20 | 2,347,629 | -0.98(-6.06%) |
May 09, 2008 | 16.20 | 16.75 | 15.62 | 16.18 | 2,465,779 | +1.25(+8.37%) |
May 08, 2008 | 16.62 | 16.62 | 14.61 | 14.93 | 2,392,693 | -1.42(-8.69%) |
May 07, 2008 | 16.29 | 16.50 | 16.22 | 16.35 | 2,035,507 | +0.15(+0.93%) |
May 06, 2008 | 16.05 | 16.25 | 16.00 | 16.20 | 1,418,550 | +0.20(+1.25%) |
May 05, 2008 | 15.58 | 16.10 | 15.48 | 16.00 | 1,797,470 | +0.55(+3.56%) |
May 02, 2008 | 15.12 | 15.57 | 15.07 | 15.45 | 656,702 | +0.42(+2.79%) |
May 01, 2008 | 15.20 | 15.33 | 14.89 | 15.03 | 1,385,987 | -0.24(-1.57%) |
Apr 30, 2008 | 15.19 | 15.57 | 14.96 | 15.27 | 1,446,380 | +0.23(+1.53%) |
Apr 29, 2008 | 15.70 | 15.70 | 14.94 | 15.04 | 1,293,315 | -0.67(-4.26%) |
Apr 28, 2008 | 15.80 | 15.92 | 15.11 | 15.71 | 1,295,737 | +0.01(+0.06%) |
Apr 25, 2008 | 15.48 | 15.76 | 15.26 | 15.70 | 788,574 | +0.28(+1.82%) |
Apr 24, 2008 | 15.61 | 15.76 | 14.30 | 15.42 | 1,412,971 | -0.33(-2.10%) |
Apr 23, 2008 | 15.38 | 15.94 | 15.31 | 15.75 | 1,206,138 | +0.32(+2.07%) |
Apr 22, 2008 | 15.88 | 15.89 | 15.07 | 15.43 | 1,410,311 | -0.46(-2.89%) |
Apr 21, 2008 | 15.82 | 16.08 | 14.91 | 15.89 | 1,321,932 | +0.22(+1.40%) |
Apr 18, 2008 | 15.44 | 16.13 | 15.36 | 15.67 | 1,964,764 | +0.28(+1.82%) |
Apr 17, 2008 | 14.16 | 15.53 | 14.14 | 15.39 | 3,232,764 | +1.49(+10.72%) |
Apr 16, 2008 | 13.73 | 13.96 | 13.51 | 13.90 | 2,024,134 | +0.31(+2.28%) |
Apr 15, 2008 | 13.68 | 13.76 | 13.46 | 13.59 | 1,299,976 | +0.03(+0.22%) |
Apr 14, 2008 | 13.73 | 13.75 | 13.52 | 13.56 | 1,139,081 | -0.12(-0.88%) |
Apr 11, 2008 | 13.30 | 14.07 | 13.25 | 13.68 | 1,537,999 | +0.21(+1.56%) |
Apr 10, 2008 | 12.87 | 13.47 | 12.81 | 13.47 | 1,271,369 | +0.58(+4.50%) |
Apr 09, 2008 | 12.94 | 13.15 | 12.64 | 12.89 | 490,847 | -0.05(-0.39%) |
Apr 08, 2008 | 12.89 | 13.11 | 12.75 | 12.94 | 627,060 | +0.02(+0.15%) |
Apr 07, 2008 | 12.94 | 13.00 | 12.79 | 12.92 | 755,402 | +0.14(+1.10%) |
Apr 04, 2008 | 12.86 | 13.12 | 12.67 | 12.78 | 807,295 | -0.15(-1.16%) |
Apr 03, 2008 | 12.46 | 13.15 | 12.30 | 12.93 | 1,510,077 | +0.53(+4.27%) |
Apr 02, 2008 | 12.30 | 12.60 | 12.11 | 12.40 | 1,405,758 | +0.07(+0.57%) |
Apr 01, 2008 | 12.95 | 12.95 | 12.00 | 12.33 | 1,907,963 | -0.62(-4.79%) |
Mar 31, 2008 | 13.02 | 13.02 | 12.86 | 12.95 | 740,081 | -0.03(-0.23%) |
Mar 28, 2008 | 13.15 | 13.21 | 12.90 | 12.98 | 559,501 | -0.14(-1.07%) |
Mar 27, 2008 | 13.15 | 13.40 | 12.90 | 13.12 | 1,454,148 | +0.02(+0.15%) |
Mar 26, 2008 | 13.40 | 13.40 | 13.00 | 13.10 | 744,364 | -0.26(-1.95%) |
Mar 25, 2008 | 12.62 | 13.41 | 12.50 | 13.36 | 2,066,944 | +0.80(+6.37%) |
Mar 24, 2008 | 11.97 | 12.59 | 11.97 | 12.56 | 1,212,267 | +0.59(+4.93%) |
Mar 21, 2008 | 12.79 | 12.80 | 11.54 | 11.97 | 2,700,332 | -0.82(-6.41%) |
Mar 20, 2008 | 12.79 | 12.80 | 11.54 | 12.79 | 2,700,332 | +0.15(+1.19%) |
Mar 19, 2008 | 13.20 | 13.33 | 12.63 | 12.64 | 960,626 | -0.40(-3.07%) |
Mar 18, 2008 | 13.07 | 13.29 | 12.70 | 13.04 | 1,198,055 | +0.39(+3.08%) |
Mar 17, 2008 | 12.88 | 13.14 | 12.61 | 12.65 | 919,100 | -0.60(-4.53%) |
Mar 14, 2008 | 13.42 | 13.50 | 13.00 | 13.25 | 1,401,902 | -0.03(-0.23%) |
Mar 13, 2008 | 13.07 | 13.31 | 12.80 | 13.28 | 941,806 | +0.30(+2.31%) |
Mar 12, 2008 | 13.43 | 13.43 | 12.98 | 12.98 | 885,925 | -0.27(-2.04%) |
Mar 11, 2008 | 12.75 | 13.31 | 12.62 | 13.25 | 1,219,774 | +0.83(+6.68%) |
Mar 10, 2008 | 13.00 | 13.00 | 12.35 | 12.42 | 973,713 | -0.51(-3.94%) |
Mar 07, 2008 | 13.06 | 13.50 | 12.85 | 12.93 | 943,114 | -0.34(-2.56%) |
Mar 06, 2008 | 13.26 | 13.43 | 13.05 | 13.27 | 1,261,944 | -0.10(-0.75%) |
Mar 05, 2008 | 13.30 | 13.39 | 13.07 | 13.37 | 941,634 | -0.02(-0.15%) |
Mar 04, 2008 | 13.41 | 13.45 | 13.08 | 13.39 | 1,857,523 | -0.12(-0.89%) |