Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.38 | 15.56 | 14.38 | 15.44 | 7,506 | +1.19(+8.35%) |
May 29, 2008 | 14.50 | 14.57 | 13.61 | 14.25 | 8,218 | -0.10(-0.70%) |
May 28, 2008 | 13.24 | 15.55 | 13.01 | 14.35 | 58,651 | +0.36(+2.57%) |
May 27, 2008 | 13.63 | 14.00 | 13.16 | 13.99 | 12,143 | +0.24(+1.74%) |
May 26, 2008 | 14.00 | 14.49 | 13.32 | 13.75 | 10,114 | +0.00(+0.00%) |
May 23, 2008 | 14.00 | 14.49 | 13.32 | 13.75 | 10,114 | -0.27(-1.93%) |
May 22, 2008 | 14.35 | 14.40 | 14.00 | 14.02 | 5,353 | -0.33(-2.30%) |
May 21, 2008 | 14.14 | 14.35 | 13.70 | 14.35 | 14,400 | +0.19(+1.34%) |
May 20, 2008 | 14.26 | 14.59 | 14.10 | 14.16 | 15,012 | -0.19(-1.32%) |
May 19, 2008 | 14.50 | 14.57 | 14.02 | 14.35 | 9,786 | -0.15(-1.03%) |
May 16, 2008 | 14.06 | 14.54 | 14.05 | 14.50 | 15,234 | +0.37(+2.65%) |
May 15, 2008 | 14.40 | 14.40 | 14.05 | 14.12 | 22,827 | -0.38(-2.59%) |
May 14, 2008 | 15.11 | 15.24 | 14.27 | 14.50 | 61,200 | -0.77(-5.04%) |
May 13, 2008 | 16.01 | 16.01 | 15.26 | 15.27 | 7,403 | -0.87(-5.39%) |
May 12, 2008 | 15.63 | 16.14 | 15.63 | 16.14 | 949 | +0.56(+3.60%) |
May 09, 2008 | 15.22 | 15.63 | 15.22 | 15.58 | 2,740 | +0.18(+1.17%) |
May 08, 2008 | 15.50 | 15.63 | 15.25 | 15.40 | 1,600 | -0.48(-3.02%) |
May 07, 2008 | 16.30 | 16.55 | 15.79 | 15.88 | 12,533 | -0.65(-3.93%) |
May 06, 2008 | 16.72 | 16.72 | 16.53 | 16.53 | 200 | +0.27(+1.66%) |
May 05, 2008 | 16.25 | 17.03 | 16.25 | 16.26 | 2,950 | -0.38(-2.28%) |
May 02, 2008 | 16.40 | 17.19 | 16.25 | 16.64 | 22,616 | -0.46(-2.69%) |
May 01, 2008 | 17.15 | 17.20 | 16.17 | 17.10 | 8,472 | -0.14(-0.81%) |
Apr 30, 2008 | 17.65 | 17.65 | 16.50 | 17.24 | 20,551 | -0.41(-2.32%) |
Apr 29, 2008 | 17.70 | 17.70 | 17.12 | 17.65 | 9,871 | -0.05(-0.28%) |
Apr 28, 2008 | 18.49 | 18.50 | 17.51 | 17.70 | 36,207 | -0.75(-4.07%) |
Apr 25, 2008 | 18.24 | 18.69 | 17.99 | 18.45 | 14,701 | +0.40(+2.22%) |
Apr 24, 2008 | 16.99 | 18.54 | 16.85 | 18.05 | 51,158 | +1.24(+7.38%) |
Apr 23, 2008 | 16.95 | 16.99 | 16.35 | 16.81 | 12,211 | +0.07(+0.42%) |
Apr 22, 2008 | 15.91 | 16.95 | 15.91 | 16.74 | 9,437 | +0.83(+5.22%) |
Apr 21, 2008 | 15.32 | 16.14 | 15.32 | 15.91 | 45,430 | +0.59(+3.85%) |
Apr 18, 2008 | 15.91 | 15.91 | 15.25 | 15.32 | 82,178 | -0.33(-2.11%) |
Apr 17, 2008 | 15.40 | 16.97 | 15.35 | 15.65 | 86,964 | +0.31(+2.02%) |
Apr 16, 2008 | 15.49 | 15.50 | 15.20 | 15.34 | 6,994 | +0.04(+0.26%) |
Apr 15, 2008 | 15.55 | 15.55 | 15.30 | 15.30 | 6,535 | +0.00(+0.00%) |
Apr 14, 2008 | 15.33 | 15.45 | 15.01 | 15.30 | 4,200 | +0.01(+0.07%) |
Apr 11, 2008 | 15.00 | 15.50 | 15.00 | 15.29 | 25,041 | -0.01(-0.07%) |
Apr 10, 2008 | 15.30 | 15.30 | 15.30 | 15.30 | 33,391 | -0.02(-0.13%) |
Apr 09, 2008 | 15.50 | 15.75 | 15.25 | 15.32 | 14,040 | -0.12(-0.78%) |
Apr 08, 2008 | 15.42 | 15.60 | 15.42 | 15.44 | 4,800 | -0.01(-0.06%) |
Apr 07, 2008 | 15.85 | 15.85 | 15.43 | 15.45 | 6,063 | -0.11(-0.68%) |
Apr 04, 2008 | 15.58 | 15.60 | 15.38 | 15.55 | 10,327 | -0.08(-0.48%) |
Apr 03, 2008 | 15.50 | 15.63 | 15.25 | 15.63 | 13,393 | +0.28(+1.82%) |
Apr 02, 2008 | 15.52 | 15.68 | 15.35 | 15.35 | 8,648 | -0.32(-2.04%) |
Apr 01, 2008 | 15.58 | 15.67 | 15.17 | 15.67 | 8,946 | +0.02(+0.13%) |
Mar 31, 2008 | 15.81 | 15.85 | 15.08 | 15.65 | 27,570 | -0.08(-0.51%) |
Mar 28, 2008 | 15.50 | 15.95 | 15.32 | 15.73 | 21,027 | -0.01(-0.06%) |
Mar 27, 2008 | 15.44 | 15.75 | 15.00 | 15.74 | 11,916 | +0.58(+3.83%) |
Mar 26, 2008 | 15.08 | 15.68 | 14.78 | 15.16 | 53,033 | +0.57(+3.91%) |
Mar 25, 2008 | 14.01 | 14.99 | 14.00 | 14.59 | 23,196 | +0.32(+2.24%) |
Mar 24, 2008 | 14.32 | 14.69 | 13.75 | 14.27 | 16,007 | -0.05(-0.35%) |
Mar 21, 2008 | 14.25 | 14.97 | 13.75 | 14.32 | 11,522 | +0.00(+0.00%) |
Mar 20, 2008 | 14.25 | 14.97 | 13.75 | 14.32 | 11,522 | +0.22(+1.56%) |
Mar 19, 2008 | 14.15 | 14.50 | 13.86 | 14.10 | 19,875 | +0.01(+0.07%) |
Mar 18, 2008 | 13.29 | 14.24 | 13.00 | 14.09 | 22,263 | +1.09(+8.38%) |
Mar 17, 2008 | 13.26 | 13.50 | 13.00 | 13.00 | 17,380 | -0.56(-4.13%) |
Mar 14, 2008 | 14.14 | 14.14 | 13.26 | 13.56 | 27,661 | -0.31(-2.24%) |
Mar 13, 2008 | 13.80 | 13.95 | 13.00 | 13.87 | 54,713 | -0.32(-2.26%) |