Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.81 | 15.82 | 15.45 | 15.76 | 554,738 | -0.03(-0.21%) |
May 29, 2008 | 15.30 | 15.98 | 15.30 | 15.79 | 349,551 | +0.42(+2.71%) |
May 28, 2008 | 15.91 | 15.92 | 15.14 | 15.38 | 379,421 | -0.46(-2.91%) |
May 27, 2008 | 15.28 | 15.89 | 15.28 | 15.84 | 356,498 | +0.54(+3.52%) |
May 26, 2008 | 15.40 | 15.54 | 15.21 | 15.30 | 376,172 | +0.00(+0.00%) |
May 23, 2008 | 15.40 | 15.54 | 15.21 | 15.30 | 376,172 | -0.24(-1.54%) |
May 22, 2008 | 15.32 | 15.92 | 15.32 | 15.54 | 519,614 | +0.23(+1.52%) |
May 21, 2008 | 15.59 | 15.77 | 15.19 | 15.31 | 473,584 | -0.21(-1.36%) |
May 20, 2008 | 15.46 | 15.59 | 15.18 | 15.52 | 401,633 | -0.04(-0.25%) |
May 19, 2008 | 15.64 | 15.99 | 15.42 | 15.56 | 442,280 | -0.16(-0.99%) |
May 16, 2008 | 16.23 | 16.23 | 15.49 | 15.71 | 347,463 | -0.39(-2.45%) |
May 15, 2008 | 16.08 | 16.15 | 15.73 | 16.11 | 253,214 | +0.00(+0.00%) |
May 14, 2008 | 16.19 | 16.43 | 16.01 | 16.11 | 269,458 | -0.08(-0.48%) |
May 13, 2008 | 16.29 | 16.34 | 16.05 | 16.18 | 270,257 | -0.06(-0.34%) |
May 12, 2008 | 15.72 | 16.28 | 15.64 | 16.24 | 350,489 | +0.57(+3.61%) |
May 09, 2008 | 15.66 | 15.95 | 15.44 | 15.67 | 528,942 | -0.17(-1.09%) |
May 08, 2008 | 16.23 | 16.46 | 15.68 | 15.84 | 622,666 | -0.29(-1.79%) |
May 07, 2008 | 16.71 | 16.89 | 16.02 | 16.13 | 690,159 | -0.53(-3.17%) |
May 06, 2008 | 16.62 | 16.84 | 16.22 | 16.66 | 431,858 | -0.09(-0.53%) |
May 05, 2008 | 16.64 | 16.82 | 16.43 | 16.75 | 677,950 | +0.01(+0.07%) |
May 02, 2008 | 17.08 | 17.39 | 16.65 | 16.74 | 578,351 | -0.22(-1.31%) |
May 01, 2008 | 16.14 | 16.98 | 16.14 | 16.96 | 1,138,855 | +0.81(+5.02%) |
Apr 30, 2008 | 16.51 | 16.63 | 16.09 | 16.15 | 435,752 | -0.34(-2.09%) |
Apr 29, 2008 | 16.60 | 16.63 | 16.31 | 16.49 | 308,958 | -0.09(-0.54%) |
Apr 28, 2008 | 16.27 | 16.74 | 16.08 | 16.58 | 543,482 | +0.28(+1.74%) |
Apr 25, 2008 | 16.16 | 16.61 | 15.86 | 16.30 | 584,192 | +0.23(+1.42%) |
Apr 24, 2008 | 14.99 | 16.14 | 14.92 | 16.07 | 1,163,553 | +1.32(+8.92%) |
Apr 23, 2008 | 14.65 | 15.24 | 14.36 | 14.76 | 1,698,286 | +0.18(+1.22%) |
Apr 22, 2008 | 14.46 | 14.65 | 14.08 | 14.58 | 478,743 | +0.02(+0.15%) |
Apr 21, 2008 | 14.99 | 15.24 | 14.56 | 14.56 | 330,519 | -0.53(-3.53%) |
Apr 18, 2008 | 15.19 | 15.42 | 14.99 | 15.09 | 424,986 | +0.23(+1.57%) |
Apr 17, 2008 | 14.65 | 14.98 | 14.43 | 14.86 | 429,129 | +0.12(+0.79%) |
Apr 16, 2008 | 14.14 | 14.77 | 14.14 | 14.74 | 573,190 | +0.85(+6.16%) |
Apr 15, 2008 | 13.55 | 13.98 | 13.49 | 13.88 | 374,914 | +0.43(+3.22%) |
Apr 14, 2008 | 13.91 | 13.91 | 13.43 | 13.45 | 498,366 | -0.52(-3.70%) |
Apr 11, 2008 | 14.02 | 14.39 | 13.87 | 13.97 | 552,317 | -0.33(-2.33%) |
Apr 10, 2008 | 14.06 | 14.56 | 13.82 | 14.30 | 433,263 | +0.26(+1.82%) |
Apr 09, 2008 | 14.72 | 14.86 | 14.05 | 14.05 | 520,559 | -0.63(-4.28%) |
Apr 08, 2008 | 14.85 | 14.92 | 14.53 | 14.67 | 592,194 | -0.26(-1.75%) |
Apr 07, 2008 | 15.14 | 15.38 | 14.81 | 14.93 | 581,157 | -0.12(-0.77%) |
Apr 04, 2008 | 15.63 | 15.63 | 15.01 | 15.05 | 407,135 | -0.51(-3.25%) |
Apr 03, 2008 | 15.63 | 15.76 | 15.32 | 15.56 | 407,878 | -0.13(-0.85%) |
Apr 02, 2008 | 15.78 | 16.03 | 15.42 | 15.69 | 517,232 | -0.09(-0.60%) |
Apr 01, 2008 | 15.23 | 15.78 | 15.23 | 15.78 | 694,151 | +0.99(+6.68%) |
Mar 31, 2008 | 14.62 | 15.21 | 14.55 | 14.80 | 375,075 | +0.26(+1.76%) |
Mar 28, 2008 | 14.90 | 15.01 | 14.50 | 14.54 | 321,309 | -0.36(-2.42%) |
Mar 27, 2008 | 15.38 | 15.44 | 14.76 | 14.90 | 436,096 | -0.40(-2.61%) |
Mar 26, 2008 | 15.44 | 15.47 | 15.07 | 15.30 | 522,366 | -0.24(-1.57%) |
Mar 25, 2008 | 15.89 | 15.94 | 15.18 | 15.54 | 558,820 | -0.33(-2.06%) |
Mar 24, 2008 | 15.54 | 16.36 | 15.51 | 15.87 | 760,217 | +0.44(+2.84%) |
Mar 21, 2008 | 14.92 | 15.50 | 14.69 | 15.43 | 1,511,065 | +0.00(+0.00%) |
Mar 20, 2008 | 14.92 | 15.50 | 14.69 | 15.43 | 1,511,065 | +0.72(+4.87%) |
Mar 19, 2008 | 14.99 | 15.37 | 14.70 | 14.72 | 646,777 | -0.18(-1.19%) |
Mar 18, 2008 | 14.53 | 14.96 | 14.22 | 14.90 | 631,308 | +0.73(+5.13%) |
Mar 17, 2008 | 14.10 | 14.40 | 13.74 | 14.17 | 781,764 | -0.02(-0.12%) |
Mar 14, 2008 | 14.76 | 14.81 | 13.76 | 14.18 | 844,311 | -0.42(-2.89%) |
Mar 13, 2008 | 14.01 | 14.71 | 13.65 | 14.61 | 574,621 | +0.41(+2.89%) |
Mar 12, 2008 | 15.03 | 15.21 | 14.19 | 14.20 | 617,527 | -0.81(-5.40%) |
Mar 11, 2008 | 14.26 | 15.01 | 14.12 | 15.01 | 924,024 | +1.12(+8.03%) |
Mar 10, 2008 | 14.02 | 14.18 | 13.75 | 13.89 | 596,108 | -0.06(-0.40%) |
Mar 07, 2008 | 13.56 | 14.36 | 13.56 | 13.95 | 580,136 | +0.33(+2.41%) |
Mar 06, 2008 | 13.98 | 14.05 | 13.62 | 13.62 | 347,699 | -0.47(-3.35%) |
Mar 05, 2008 | 14.05 | 14.31 | 13.95 | 14.09 | 736,118 | +0.06(+0.40%) |
Mar 04, 2008 | 14.26 | 14.42 | 13.77 | 14.03 | 853,950 | -0.41(-2.81%) |