Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.87 | 16.89 | 16.49 | 16.62 | 3,452,017 | -0.26(-1.54%) |
May 29, 2008 | 16.53 | 16.99 | 16.49 | 16.89 | 1,537,043 | +0.24(+1.46%) |
May 28, 2008 | 16.88 | 17.02 | 16.43 | 16.64 | 2,334,084 | -0.27(-1.59%) |
May 27, 2008 | 17.42 | 17.55 | 16.60 | 16.91 | 3,141,415 | -0.34(-1.97%) |
May 26, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 1,450,147 | -0.52(-2.93%) |
May 22, 2008 | 17.63 | 17.95 | 17.42 | 17.77 | 1,785,226 | +0.06(+0.34%) |
May 21, 2008 | 18.77 | 18.82 | 17.66 | 17.71 | 1,580,837 | -0.92(-4.95%) |
May 20, 2008 | 19.09 | 19.38 | 18.40 | 18.63 | 1,616,391 | -0.55(-2.86%) |
May 19, 2008 | 19.02 | 19.76 | 19.02 | 19.18 | 2,900,684 | +0.19(+1.01%) |
May 16, 2008 | 18.26 | 19.05 | 18.08 | 18.99 | 1,666,777 | +0.77(+4.25%) |
May 15, 2008 | 17.82 | 18.24 | 17.62 | 18.22 | 1,039,389 | +0.28(+1.55%) |
May 14, 2008 | 17.92 | 18.18 | 17.85 | 17.94 | 904,756 | +0.23(+1.28%) |
May 13, 2008 | 17.95 | 18.09 | 17.61 | 17.71 | 1,372,238 | -0.65(-3.55%) |
May 12, 2008 | 17.68 | 18.36 | 17.57 | 18.36 | 1,400,462 | +0.70(+3.94%) |
May 09, 2008 | 18.22 | 18.61 | 17.67 | 17.67 | 791,155 | -0.73(-3.97%) |
May 08, 2008 | 19.13 | 19.24 | 18.30 | 18.40 | 2,164,304 | -0.53(-2.80%) |
May 07, 2008 | 18.93 | 19.61 | 18.81 | 18.93 | 2,348,439 | -0.12(-0.64%) |
May 06, 2008 | 18.26 | 19.08 | 17.88 | 19.05 | 2,245,226 | +0.40(+2.14%) |
May 05, 2008 | 19.05 | 19.14 | 18.45 | 18.65 | 1,517,318 | -0.28(-1.47%) |
May 02, 2008 | 18.26 | 19.60 | 18.26 | 18.93 | 4,280,653 | +1.53(+8.80%) |
May 01, 2008 | 16.54 | 17.48 | 16.54 | 17.40 | 1,821,290 | +0.66(+3.95%) |
Apr 30, 2008 | 17.38 | 17.38 | 16.63 | 16.74 | 1,126,959 | -0.55(-3.17%) |
Apr 29, 2008 | 17.26 | 17.28 | 16.95 | 17.28 | 1,358,129 | +0.11(+0.66%) |
Apr 28, 2008 | 17.00 | 17.28 | 16.69 | 17.17 | 1,188,061 | +0.31(+1.86%) |
Apr 25, 2008 | 16.53 | 16.87 | 16.19 | 16.86 | 1,516,792 | +0.49(+2.97%) |
Apr 24, 2008 | 16.00 | 16.47 | 15.87 | 16.37 | 2,342,270 | +0.51(+3.23%) |
Apr 23, 2008 | 16.14 | 16.14 | 15.43 | 15.86 | 2,001,155 | -0.14(-0.87%) |
Apr 22, 2008 | 15.91 | 16.25 | 15.82 | 16.00 | 1,781,817 | +0.00(+0.00%) |
Apr 21, 2008 | 16.95 | 16.95 | 15.94 | 16.00 | 2,718,940 | -0.97(-5.69%) |
Apr 18, 2008 | 15.68 | 17.16 | 15.68 | 16.96 | 4,489,121 | +1.38(+8.87%) |
Apr 17, 2008 | 14.89 | 15.73 | 14.82 | 15.58 | 2,363,369 | +0.50(+3.29%) |
Apr 16, 2008 | 14.34 | 15.18 | 14.34 | 15.09 | 2,023,775 | +0.76(+5.28%) |
Apr 15, 2008 | 14.37 | 14.57 | 14.03 | 14.33 | 1,761,360 | -0.03(-0.24%) |
Apr 14, 2008 | 14.87 | 14.96 | 14.28 | 14.36 | 2,311,517 | -0.50(-3.34%) |
Apr 11, 2008 | 15.33 | 15.33 | 14.81 | 14.86 | 3,280,492 | -0.50(-3.23%) |
Apr 10, 2008 | 15.17 | 15.51 | 14.90 | 15.35 | 1,447,881 | +0.36(+2.38%) |
Apr 09, 2008 | 15.07 | 15.21 | 14.91 | 15.00 | 1,763,604 | +0.04(+0.29%) |
Apr 08, 2008 | 15.22 | 15.44 | 14.89 | 14.95 | 1,734,689 | -0.39(-2.55%) |
Apr 07, 2008 | 15.38 | 15.44 | 14.83 | 15.35 | 2,344,719 | +0.43(+2.92%) |
Apr 04, 2008 | 14.89 | 15.29 | 14.78 | 14.91 | 3,821,426 | +0.08(+0.53%) |
Apr 03, 2008 | 14.62 | 14.87 | 14.11 | 14.83 | 4,774,193 | +0.24(+1.67%) |
Apr 02, 2008 | 13.35 | 15.25 | 13.09 | 14.59 | 7,225,189 | +1.23(+9.17%) |
Apr 01, 2008 | 12.22 | 13.43 | 12.22 | 13.36 | 3,024,356 | +1.17(+9.55%) |
Mar 31, 2008 | 11.90 | 12.60 | 11.90 | 12.20 | 1,694,098 | +0.23(+1.96%) |
Mar 28, 2008 | 12.45 | 12.48 | 11.90 | 11.96 | 2,285,243 | -0.36(-2.89%) |
Mar 27, 2008 | 13.03 | 13.03 | 12.32 | 12.32 | 2,278,542 | -0.53(-4.13%) |
Mar 26, 2008 | 13.65 | 13.69 | 12.78 | 12.85 | 2,029,872 | -0.82(-5.98%) |
Mar 25, 2008 | 13.13 | 13.71 | 13.13 | 13.67 | 3,621,702 | +0.34(+2.54%) |
Mar 24, 2008 | 13.27 | 13.89 | 13.23 | 13.33 | 4,745,756 | +0.17(+1.25%) |
Mar 21, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.37(+2.85%) |
Mar 19, 2008 | 13.73 | 13.82 | 12.65 | 12.80 | 4,663,447 | -0.59(-4.42%) |
Mar 18, 2008 | 12.47 | 13.42 | 12.28 | 13.39 | 4,123,326 | +1.20(+9.84%) |
Mar 17, 2008 | 12.29 | 12.39 | 11.69 | 12.19 | 4,158,231 | -0.63(-4.88%) |
Mar 14, 2008 | 13.49 | 13.67 | 12.62 | 12.82 | 4,085,897 | -0.63(-4.66%) |
Mar 13, 2008 | 13.57 | 13.74 | 12.99 | 13.44 | 5,020,533 | -0.82(-5.73%) |
Mar 12, 2008 | 14.64 | 15.17 | 14.01 | 14.26 | 3,767,758 | -0.48(-3.24%) |
Mar 11, 2008 | 14.14 | 14.75 | 13.49 | 14.74 | 5,980,724 | +1.39(+10.42%) |
Mar 10, 2008 | 13.94 | 14.09 | 13.09 | 13.35 | 4,960,492 | -0.55(-3.94%) |
Mar 07, 2008 | 13.15 | 13.95 | 12.56 | 13.89 | 9,110,341 | +1.74(+14.31%) |
Mar 06, 2008 | 13.70 | 13.73 | 11.05 | 12.16 | 20,068,978 | -1.89(-13.44%) |
Mar 05, 2008 | 14.47 | 14.61 | 13.51 | 14.04 | 9,914,981 | -0.55(-3.75%) |
Mar 04, 2008 | 16.09 | 16.23 | 14.56 | 14.59 | 6,630,859 | -1.83(-11.12%) |