Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.00 | 14.08 | 13.53 | 13.84 | 646,232 | -0.08(-0.58%) |
May 29, 2008 | 13.41 | 14.11 | 13.37 | 13.92 | 1,372,384 | +0.49(+3.67%) |
May 28, 2008 | 13.99 | 14.18 | 13.35 | 13.43 | 837,089 | -0.45(-3.23%) |
May 27, 2008 | 13.40 | 13.96 | 13.38 | 13.87 | 613,064 | +0.56(+4.24%) |
May 26, 2008 | 13.78 | 14.01 | 13.28 | 13.31 | 666,159 | +0.00(+0.00%) |
May 23, 2008 | 13.78 | 14.01 | 13.28 | 13.31 | 666,159 | -0.55(-3.94%) |
May 22, 2008 | 14.02 | 14.25 | 13.70 | 13.86 | 719,618 | -0.14(-1.02%) |
May 21, 2008 | 15.17 | 15.54 | 13.94 | 14.00 | 988,024 | -1.14(-7.51%) |
May 20, 2008 | 15.16 | 15.62 | 14.87 | 15.14 | 564,241 | -0.04(-0.30%) |
May 19, 2008 | 15.58 | 15.73 | 15.03 | 15.18 | 931,379 | -0.47(-3.03%) |
May 16, 2008 | 16.50 | 16.56 | 15.62 | 15.65 | 1,206,934 | -0.78(-4.74%) |
May 15, 2008 | 16.50 | 16.68 | 16.12 | 16.43 | 627,830 | -0.04(-0.22%) |
May 14, 2008 | 16.33 | 16.73 | 16.27 | 16.47 | 605,420 | +0.16(+0.99%) |
May 13, 2008 | 16.34 | 16.69 | 15.75 | 16.31 | 899,021 | -0.03(-0.16%) |
May 12, 2008 | 16.01 | 16.38 | 15.99 | 16.33 | 535,921 | +0.31(+1.96%) |
May 09, 2008 | 15.69 | 16.17 | 15.52 | 16.02 | 675,470 | +0.14(+0.90%) |
May 08, 2008 | 15.74 | 16.31 | 15.74 | 15.88 | 634,391 | -0.56(-3.43%) |
May 07, 2008 | 17.65 | 17.65 | 16.32 | 16.44 | 779,958 | -0.42(-2.49%) |
May 06, 2008 | 17.03 | 17.70 | 16.79 | 16.86 | 713,858 | -0.36(-2.08%) |
May 05, 2008 | 17.30 | 17.58 | 16.93 | 17.22 | 805,709 | -0.23(-1.33%) |
May 02, 2008 | 17.76 | 17.86 | 17.01 | 17.45 | 866,655 | -0.13(-0.71%) |
May 01, 2008 | 16.61 | 17.74 | 16.61 | 17.58 | 840,139 | +0.55(+3.21%) |
Apr 30, 2008 | 16.81 | 17.41 | 16.79 | 17.03 | 960,012 | +0.25(+1.49%) |
Apr 29, 2008 | 16.12 | 16.89 | 16.08 | 16.78 | 796,883 | +0.70(+4.34%) |
Apr 28, 2008 | 15.39 | 16.18 | 15.00 | 16.08 | 943,794 | +0.64(+4.17%) |
Apr 25, 2008 | 15.45 | 15.66 | 14.95 | 15.44 | 968,247 | +0.08(+0.52%) |
Apr 24, 2008 | 14.92 | 15.56 | 14.80 | 15.36 | 803,213 | +0.47(+3.13%) |
Apr 23, 2008 | 15.48 | 15.51 | 14.80 | 14.89 | 1,119,859 | -0.48(-3.14%) |
Apr 22, 2008 | 16.60 | 16.74 | 15.37 | 15.38 | 1,461,306 | -1.34(-8.03%) |
Apr 21, 2008 | 17.11 | 17.30 | 16.69 | 16.72 | 445,315 | -0.61(-3.51%) |
Apr 18, 2008 | 17.25 | 17.60 | 17.10 | 17.33 | 566,312 | +0.43(+2.54%) |
Apr 17, 2008 | 17.03 | 17.20 | 16.65 | 16.90 | 415,843 | -0.20(-1.15%) |
Apr 16, 2008 | 16.79 | 17.54 | 16.78 | 17.10 | 704,920 | +0.34(+2.03%) |
Apr 15, 2008 | 17.44 | 17.61 | 16.43 | 16.76 | 994,093 | -0.61(-3.51%) |
Apr 14, 2008 | 17.08 | 17.61 | 17.08 | 17.36 | 629,257 | +0.32(+1.89%) |
Apr 11, 2008 | 17.00 | 17.78 | 16.86 | 17.04 | 671,022 | -0.60(-3.40%) |
Apr 10, 2008 | 17.70 | 18.29 | 17.43 | 17.64 | 972,060 | -0.10(-0.56%) |
Apr 09, 2008 | 18.43 | 18.61 | 17.59 | 17.74 | 527,366 | -0.70(-3.79%) |
Apr 08, 2008 | 18.46 | 18.78 | 18.38 | 18.44 | 672,574 | -0.18(-0.96%) |
Apr 07, 2008 | 18.78 | 18.93 | 18.46 | 18.62 | 434,118 | -0.11(-0.57%) |
Apr 04, 2008 | 18.80 | 19.05 | 18.41 | 18.72 | 446,906 | -0.02(-0.10%) |
Apr 03, 2008 | 18.69 | 19.20 | 18.35 | 18.74 | 694,330 | -0.17(-0.90%) |
Apr 02, 2008 | 19.30 | 19.45 | 18.80 | 18.91 | 607,779 | -0.57(-2.94%) |
Apr 01, 2008 | 19.19 | 19.61 | 19.06 | 19.49 | 555,847 | +0.58(+3.08%) |
Mar 31, 2008 | 18.93 | 19.21 | 18.47 | 18.90 | 693,994 | +0.00(+0.00%) |
Mar 28, 2008 | 19.02 | 19.20 | 18.76 | 18.90 | 926,250 | +0.11(+0.57%) |
Mar 27, 2008 | 18.87 | 19.36 | 18.65 | 18.80 | 650,968 | +0.01(+0.05%) |
Mar 26, 2008 | 19.00 | 19.32 | 18.64 | 18.79 | 624,111 | -0.27(-1.41%) |
Mar 25, 2008 | 19.16 | 19.38 | 18.98 | 19.06 | 916,556 | -0.14(-0.75%) |
Mar 24, 2008 | 18.83 | 19.42 | 18.67 | 19.20 | 716,609 | +0.48(+2.58%) |
Mar 21, 2008 | 18.65 | 19.11 | 18.28 | 18.72 | 1,950,322 | +0.00(+0.00%) |
Mar 20, 2008 | 18.65 | 19.11 | 18.28 | 18.72 | 1,950,322 | +0.27(+1.46%) |
Mar 19, 2008 | 19.30 | 19.64 | 18.45 | 18.45 | 1,313,684 | -0.69(-3.60%) |
Mar 18, 2008 | 18.75 | 19.26 | 18.29 | 19.14 | 896,427 | +0.85(+4.65%) |
Mar 17, 2008 | 18.07 | 18.54 | 17.95 | 18.29 | 1,048,650 | -0.23(-1.26%) |
Mar 14, 2008 | 19.19 | 19.23 | 18.13 | 18.52 | 816,045 | -0.47(-2.45%) |
Mar 13, 2008 | 18.04 | 19.05 | 17.90 | 18.98 | 739,638 | +0.65(+3.56%) |
Mar 12, 2008 | 20.09 | 20.09 | 18.27 | 18.33 | 1,412,924 | -1.72(-8.57%) |
Mar 11, 2008 | 19.65 | 20.09 | 19.14 | 20.05 | 825,601 | +0.90(+4.72%) |
Mar 10, 2008 | 19.57 | 19.86 | 19.09 | 19.15 | 620,862 | -0.38(-1.97%) |
Mar 07, 2008 | 19.14 | 19.97 | 19.12 | 19.53 | 655,668 | +0.16(+0.83%) |
Mar 06, 2008 | 20.14 | 20.49 | 19.29 | 19.37 | 762,659 | -0.89(-4.42%) |
Mar 05, 2008 | 19.74 | 20.37 | 19.50 | 20.26 | 751,668 | +0.63(+3.19%) |
Mar 04, 2008 | 19.18 | 19.77 | 19.05 | 19.64 | 1,048,311 | +0.32(+1.67%) |