Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.44 | 16.51 | 16.07 | 16.07 | 1,508,108 | -0.24(-1.49%) |
May 29, 2008 | 16.43 | 16.59 | 15.88 | 16.32 | 2,449,519 | +0.36(+2.23%) |
May 28, 2008 | 15.53 | 15.96 | 15.33 | 15.96 | 2,092,530 | +0.57(+3.72%) |
May 27, 2008 | 15.11 | 15.41 | 15.01 | 15.39 | 2,059,920 | +0.19(+1.24%) |
May 26, 2008 | 14.87 | 15.39 | 14.81 | 15.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.87 | 15.39 | 14.81 | 15.20 | 1,522,886 | -0.10(-0.64%) |
May 22, 2008 | 14.91 | 15.64 | 14.90 | 15.30 | 1,576,988 | +0.25(+1.69%) |
May 21, 2008 | 15.54 | 15.84 | 14.98 | 15.04 | 1,755,924 | -0.53(-3.40%) |
May 20, 2008 | 15.89 | 15.89 | 15.45 | 15.57 | 1,910,614 | -0.37(-2.34%) |
May 19, 2008 | 16.10 | 16.34 | 15.91 | 15.94 | 1,601,981 | -0.11(-0.71%) |
May 16, 2008 | 16.11 | 16.21 | 15.98 | 16.06 | 1,594,432 | -0.04(-0.27%) |
May 15, 2008 | 15.84 | 16.21 | 15.69 | 16.10 | 1,188,229 | +0.30(+1.88%) |
May 14, 2008 | 15.60 | 15.93 | 15.58 | 15.80 | 1,305,688 | +0.27(+1.74%) |
May 13, 2008 | 15.94 | 15.94 | 15.34 | 15.53 | 1,636,338 | -0.44(-2.74%) |
May 12, 2008 | 15.57 | 15.98 | 15.53 | 15.97 | 1,604,824 | +0.37(+2.39%) |
May 09, 2008 | 15.61 | 15.92 | 15.42 | 15.60 | 1,326,392 | -0.04(-0.28%) |
May 08, 2008 | 15.81 | 16.06 | 15.45 | 15.64 | 2,488,172 | -0.14(-0.89%) |
May 07, 2008 | 16.24 | 16.65 | 15.78 | 15.78 | 2,311,238 | -0.41(-2.54%) |
May 06, 2008 | 16.15 | 16.33 | 15.81 | 16.19 | 1,489,975 | -0.10(-0.60%) |
May 05, 2008 | 16.25 | 16.60 | 16.13 | 16.29 | 2,009,887 | -0.05(-0.30%) |
May 02, 2008 | 16.67 | 16.87 | 16.21 | 16.34 | 2,077,292 | -0.06(-0.40%) |
May 01, 2008 | 15.55 | 16.41 | 15.53 | 16.40 | 2,347,126 | +0.86(+5.53%) |
Apr 30, 2008 | 15.78 | 15.94 | 15.50 | 15.54 | 2,279,304 | -0.17(-1.10%) |
Apr 29, 2008 | 15.80 | 15.85 | 15.59 | 15.72 | 1,750,490 | -0.14(-0.89%) |
Apr 28, 2008 | 15.55 | 15.99 | 15.55 | 15.86 | 1,808,002 | +0.22(+1.42%) |
Apr 25, 2008 | 15.51 | 15.78 | 15.31 | 15.64 | 3,575,702 | +0.07(+0.45%) |
Apr 24, 2008 | 14.85 | 15.85 | 14.77 | 15.57 | 5,963,511 | +0.58(+3.86%) |
Apr 23, 2008 | 13.51 | 15.13 | 13.31 | 14.99 | 10,387,995 | +2.58(+20.82%) |
Apr 22, 2008 | 12.55 | 12.66 | 12.22 | 12.41 | 2,754,789 | -0.29(-2.26%) |
Apr 21, 2008 | 12.72 | 12.81 | 12.49 | 12.69 | 1,673,366 | -0.15(-1.14%) |
Apr 18, 2008 | 12.97 | 13.03 | 12.76 | 12.84 | 1,800,677 | +0.20(+1.58%) |
Apr 17, 2008 | 12.48 | 12.69 | 12.09 | 12.64 | 2,076,826 | +0.25(+2.05%) |
Apr 16, 2008 | 12.19 | 12.42 | 12.06 | 12.38 | 2,035,354 | +0.34(+2.83%) |
Apr 15, 2008 | 11.97 | 12.14 | 11.76 | 12.04 | 2,169,300 | +0.15(+1.23%) |
Apr 14, 2008 | 12.23 | 12.23 | 11.89 | 11.90 | 2,166,493 | -0.35(-2.82%) |
Apr 11, 2008 | 12.42 | 12.53 | 12.18 | 12.24 | 2,144,545 | -0.36(-2.83%) |
Apr 10, 2008 | 12.66 | 12.88 | 12.55 | 12.60 | 2,019,319 | -0.10(-0.77%) |
Apr 09, 2008 | 13.20 | 13.26 | 12.70 | 12.70 | 2,261,655 | -0.55(-4.16%) |
Apr 08, 2008 | 13.10 | 13.40 | 13.03 | 13.25 | 2,448,817 | +0.01(+0.08%) |
Apr 07, 2008 | 13.11 | 13.55 | 13.03 | 13.24 | 2,853,064 | +0.23(+1.79%) |
Apr 04, 2008 | 13.40 | 13.40 | 12.86 | 13.01 | 3,831,965 | -0.40(-2.98%) |
Apr 03, 2008 | 13.02 | 13.53 | 12.99 | 13.40 | 3,395,563 | +0.19(+1.47%) |
Apr 02, 2008 | 13.35 | 13.45 | 13.09 | 13.21 | 3,779,609 | -0.16(-1.21%) |
Apr 01, 2008 | 12.65 | 13.37 | 12.53 | 13.37 | 3,750,803 | +0.96(+7.70%) |
Mar 31, 2008 | 11.78 | 12.53 | 11.71 | 12.42 | 3,776,474 | +0.46(+3.84%) |
Mar 28, 2008 | 12.24 | 12.45 | 11.89 | 11.96 | 3,856,944 | -0.37(-3.02%) |
Mar 27, 2008 | 12.69 | 12.69 | 12.26 | 12.33 | 4,300,306 | -0.36(-2.85%) |
Mar 26, 2008 | 12.77 | 12.87 | 12.52 | 12.69 | 4,931,246 | -0.16(-1.26%) |
Mar 25, 2008 | 12.67 | 13.13 | 12.39 | 12.85 | 4,187,103 | +0.18(+1.45%) |
Mar 24, 2008 | 12.58 | 13.10 | 12.49 | 12.67 | 4,709,695 | +0.17(+1.38%) |
Mar 21, 2008 | 11.33 | 12.54 | 11.04 | 12.50 | 12,529,581 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 12.54 | 11.04 | 12.50 | 12,529,581 | +0.79(+6.79%) |
Mar 19, 2008 | 12.67 | 12.77 | 11.70 | 11.70 | 4,247,187 | -0.88(-7.00%) |
Mar 18, 2008 | 12.24 | 12.64 | 11.91 | 12.58 | 5,889,532 | +1.33(+11.81%) |
Mar 17, 2008 | 10.51 | 11.44 | 10.47 | 11.25 | 9,979,932 | -0.50(-4.27%) |
Mar 14, 2008 | 12.53 | 12.69 | 11.58 | 11.76 | 5,753,979 | -0.82(-6.53%) |
Mar 13, 2008 | 12.26 | 12.61 | 11.90 | 12.58 | 5,534,788 | +0.04(+0.30%) |
Mar 12, 2008 | 12.56 | 12.75 | 12.32 | 12.54 | 8,241,024 | +0.16(+1.26%) |
Mar 11, 2008 | 11.50 | 12.43 | 11.42 | 12.38 | 5,561,432 | +1.23(+10.99%) |
Mar 10, 2008 | 11.72 | 11.72 | 11.15 | 11.16 | 5,467,727 | -0.56(-4.75%) |
Mar 07, 2008 | 11.56 | 11.99 | 11.51 | 11.71 | 3,388,224 | +0.11(+0.98%) |
Mar 06, 2008 | 12.01 | 12.08 | 11.56 | 11.60 | 4,899,546 | -0.46(-3.85%) |
Mar 05, 2008 | 12.23 | 12.35 | 11.97 | 12.06 | 4,397,850 | -0.03(-0.27%) |
Mar 04, 2008 | 12.10 | 12.21 | 11.93 | 12.10 | 3,843,809 | -0.11(-0.93%) |