Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.00 | 26.21 | 23.96 | 25.27 | 566,416 | -2.51(-9.04%) |
May 29, 2008 | 27.91 | 28.37 | 27.09 | 27.78 | 304,726 | -0.27(-0.96%) |
May 28, 2008 | 28.49 | 28.50 | 27.77 | 28.05 | 291,758 | +0.00(+0.00%) |
May 27, 2008 | 27.24 | 28.07 | 27.01 | 28.05 | 212,818 | +0.78(+2.86%) |
May 26, 2008 | 27.17 | 27.54 | 26.58 | 27.27 | 164,056 | +0.00(+0.00%) |
May 23, 2008 | 27.17 | 27.54 | 26.58 | 27.27 | 164,056 | -0.08(-0.29%) |
May 22, 2008 | 28.11 | 28.50 | 26.92 | 27.35 | 404,778 | -0.77(-2.74%) |
May 21, 2008 | 26.36 | 28.46 | 26.32 | 28.12 | 909,121 | +1.66(+6.27%) |
May 20, 2008 | 27.28 | 27.34 | 25.29 | 26.46 | 392,938 | -0.43(-1.60%) |
May 19, 2008 | 24.81 | 27.44 | 24.75 | 26.89 | 721,333 | +2.08(+8.38%) |
May 16, 2008 | 22.00 | 24.93 | 21.62 | 24.81 | 667,542 | +3.01(+13.81%) |
May 15, 2008 | 20.92 | 21.83 | 20.89 | 21.80 | 143,874 | +0.79(+3.76%) |
May 14, 2008 | 21.37 | 21.74 | 20.64 | 21.01 | 203,078 | -0.19(-0.90%) |
May 13, 2008 | 21.95 | 21.95 | 20.91 | 21.20 | 154,830 | -0.76(-3.46%) |
May 12, 2008 | 19.63 | 21.99 | 19.62 | 21.96 | 414,526 | +2.62(+13.55%) |
May 09, 2008 | 18.66 | 19.49 | 18.52 | 19.34 | 180,054 | +0.49(+2.60%) |
May 08, 2008 | 19.38 | 19.68 | 18.51 | 18.85 | 162,658 | -0.67(-3.43%) |
May 07, 2008 | 20.09 | 20.85 | 19.31 | 19.52 | 245,203 | -0.63(-3.13%) |
May 06, 2008 | 19.90 | 20.46 | 19.26 | 20.15 | 204,627 | +0.17(+0.85%) |
May 05, 2008 | 20.15 | 21.08 | 19.51 | 19.98 | 166,963 | +0.03(+0.15%) |
May 02, 2008 | 20.81 | 21.04 | 19.85 | 19.95 | 184,384 | -0.57(-2.78%) |
May 01, 2008 | 19.25 | 20.65 | 19.25 | 20.52 | 322,490 | +1.30(+6.76%) |
Apr 30, 2008 | 20.51 | 21.00 | 19.15 | 19.22 | 328,997 | -1.15(-5.65%) |
Apr 29, 2008 | 19.07 | 20.64 | 18.75 | 20.37 | 383,853 | +1.15(+5.98%) |
Apr 28, 2008 | 19.88 | 19.98 | 18.42 | 19.22 | 520,569 | -0.65(-3.27%) |
Apr 25, 2008 | 17.88 | 19.91 | 17.84 | 19.87 | 753,849 | +2.03(+11.38%) |
Apr 24, 2008 | 17.50 | 17.87 | 16.96 | 17.84 | 403,756 | +0.35(+2.00%) |
Apr 23, 2008 | 17.50 | 17.98 | 16.72 | 17.49 | 602,422 | +0.00(+0.00%) |
Apr 22, 2008 | 17.48 | 18.03 | 17.12 | 17.49 | 608,762 | -0.11(-0.63%) |
Apr 21, 2008 | 18.19 | 18.38 | 17.30 | 17.60 | 599,079 | -0.87(-4.71%) |
Apr 18, 2008 | 18.14 | 21.00 | 17.05 | 18.47 | 1,968,426 | +4.47(+31.93%) |
Apr 17, 2008 | 14.26 | 14.37 | 13.72 | 14.00 | 145,326 | -0.31(-2.17%) |
Apr 16, 2008 | 13.83 | 14.33 | 13.15 | 14.31 | 165,807 | +0.59(+4.30%) |
Apr 15, 2008 | 13.87 | 13.94 | 13.18 | 13.72 | 124,667 | -0.08(-0.58%) |
Apr 14, 2008 | 13.30 | 14.00 | 13.15 | 13.80 | 245,506 | +0.64(+4.86%) |
Apr 11, 2008 | 12.60 | 13.79 | 12.15 | 13.16 | 372,431 | +0.35(+2.73%) |
Apr 10, 2008 | 14.14 | 14.14 | 12.32 | 12.81 | 526,897 | -1.31(-9.28%) |
Apr 09, 2008 | 14.67 | 14.95 | 13.42 | 14.12 | 321,387 | -0.54(-3.68%) |
Apr 08, 2008 | 13.07 | 14.79 | 12.85 | 14.66 | 542,229 | +1.39(+10.47%) |
Apr 07, 2008 | 11.85 | 13.60 | 11.85 | 13.27 | 302,140 | +1.53(+13.03%) |
Apr 04, 2008 | 11.89 | 12.22 | 11.50 | 11.74 | 117,116 | -0.11(-0.93%) |
Apr 03, 2008 | 11.84 | 12.25 | 11.74 | 11.85 | 134,358 | -0.17(-1.41%) |
Apr 02, 2008 | 12.10 | 12.50 | 11.87 | 12.02 | 177,567 | -0.12(-0.99%) |
Apr 01, 2008 | 12.30 | 12.75 | 11.99 | 12.14 | 175,475 | +0.23(+1.93%) |
Mar 31, 2008 | 11.93 | 12.08 | 11.58 | 11.91 | 201,683 | -0.02(-0.17%) |
Mar 28, 2008 | 11.60 | 12.35 | 11.30 | 11.93 | 531,303 | +0.44(+3.83%) |
Mar 27, 2008 | 11.46 | 11.93 | 11.19 | 11.49 | 168,585 | +0.04(+0.35%) |
Mar 26, 2008 | 11.28 | 11.78 | 10.57 | 11.45 | 121,155 | +0.09(+0.79%) |
Mar 25, 2008 | 10.63 | 11.75 | 10.63 | 11.36 | 327,410 | +0.71(+6.67%) |
Mar 24, 2008 | 10.28 | 11.33 | 10.23 | 10.65 | 255,454 | +0.43(+4.21%) |
Mar 21, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.00(+0.00%) |
Mar 20, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.45(+4.61%) |
Mar 19, 2008 | 10.31 | 10.50 | 9.770 | 9.770 | 205,271 | -0.59(-5.69%) |
Mar 18, 2008 | 9.310 | 10.40 | 8.940 | 10.36 | 277,642 | +0.88(+9.28%) |
Mar 17, 2008 | 9.300 | 9.850 | 9.090 | 9.480 | 155,930 | -0.02(-0.21%) |
Mar 14, 2008 | 9.650 | 9.920 | 9.140 | 9.500 | 235,642 | -0.09(-0.94%) |
Mar 13, 2008 | 8.970 | 9.590 | 8.610 | 9.590 | 279,431 | +0.49(+5.38%) |
Mar 12, 2008 | 9.540 | 9.760 | 8.950 | 9.100 | 218,735 | -0.48(-5.01%) |
Mar 11, 2008 | 9.170 | 9.690 | 8.980 | 9.580 | 206,789 | +0.68(+7.64%) |
Mar 10, 2008 | 9.910 | 9.910 | 8.670 | 8.900 | 422,784 | -1.00(-10.10%) |
Mar 07, 2008 | 9.160 | 9.910 | 9.160 | 9.900 | 285,989 | +0.62(+6.68%) |
Mar 06, 2008 | 9.900 | 10.08 | 9.140 | 9.280 | 354,869 | -0.77(-7.66%) |
Mar 05, 2008 | 10.16 | 10.43 | 9.900 | 10.05 | 176,990 | -0.08(-0.79%) |
Mar 04, 2008 | 10.20 | 10.39 | 9.810 | 10.13 | 150,203 | -0.20(-1.94%) |