Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.37 | 18.43 | 17.98 | 18.16 | 449,111 | -0.20(-1.08%) |
May 29, 2008 | 17.77 | 18.53 | 17.67 | 18.36 | 490,337 | +0.58(+3.27%) |
May 28, 2008 | 17.84 | 17.84 | 17.30 | 17.78 | 473,086 | +0.08(+0.48%) |
May 27, 2008 | 16.57 | 17.74 | 16.57 | 17.70 | 516,161 | +1.12(+6.79%) |
May 26, 2008 | 17.02 | 17.02 | 16.47 | 16.57 | 374,373 | +0.00(+0.00%) |
May 23, 2008 | 17.02 | 17.02 | 16.47 | 16.57 | 374,373 | -0.60(-3.48%) |
May 22, 2008 | 16.53 | 17.40 | 16.53 | 17.17 | 427,750 | +0.67(+4.08%) |
May 21, 2008 | 16.77 | 17.10 | 16.45 | 16.50 | 462,082 | -0.31(-1.82%) |
May 20, 2008 | 17.02 | 17.08 | 16.47 | 16.80 | 463,572 | -0.45(-2.62%) |
May 19, 2008 | 17.31 | 17.60 | 17.16 | 17.25 | 450,635 | -0.04(-0.22%) |
May 16, 2008 | 17.35 | 17.37 | 16.92 | 17.29 | 421,431 | -0.07(-0.40%) |
May 15, 2008 | 17.41 | 17.57 | 17.09 | 17.36 | 492,495 | -0.08(-0.48%) |
May 14, 2008 | 17.88 | 17.91 | 17.37 | 17.45 | 469,224 | -0.41(-2.31%) |
May 13, 2008 | 17.57 | 18.04 | 17.47 | 17.86 | 474,097 | +0.38(+2.19%) |
May 12, 2008 | 16.91 | 17.70 | 16.91 | 17.48 | 357,353 | +0.54(+3.16%) |
May 09, 2008 | 16.93 | 17.09 | 16.72 | 16.94 | 285,524 | -0.18(-1.07%) |
May 08, 2008 | 16.69 | 17.38 | 16.69 | 17.12 | 440,245 | +0.45(+2.71%) |
May 07, 2008 | 17.11 | 17.26 | 16.66 | 16.67 | 443,152 | -0.44(-2.55%) |
May 06, 2008 | 17.25 | 17.28 | 16.84 | 17.11 | 469,406 | -0.13(-0.75%) |
May 05, 2008 | 17.49 | 17.71 | 17.09 | 17.24 | 547,222 | -0.25(-1.44%) |
May 02, 2008 | 17.78 | 17.83 | 16.88 | 17.49 | 1,095,649 | -0.11(-0.65%) |
May 01, 2008 | 17.50 | 17.86 | 17.25 | 17.61 | 632,759 | +0.54(+3.14%) |
Apr 30, 2008 | 16.83 | 17.75 | 16.73 | 17.07 | 827,177 | +0.55(+3.33%) |
Apr 29, 2008 | 16.60 | 16.68 | 16.14 | 16.52 | 909,905 | +0.77(+4.86%) |
Apr 28, 2008 | 15.78 | 16.09 | 15.33 | 15.75 | 634,854 | -0.64(-3.92%) |
Apr 25, 2008 | 16.00 | 16.62 | 16.00 | 16.40 | 616,735 | +0.50(+3.13%) |
Apr 24, 2008 | 15.69 | 16.20 | 15.36 | 15.90 | 515,185 | +0.31(+1.96%) |
Apr 23, 2008 | 15.56 | 15.59 | 15.06 | 15.59 | 494,921 | +0.02(+0.10%) |
Apr 22, 2008 | 15.76 | 15.76 | 15.09 | 15.58 | 403,058 | -0.25(-1.60%) |
Apr 21, 2008 | 15.36 | 15.89 | 15.19 | 15.83 | 760,549 | +0.50(+3.29%) |
Apr 18, 2008 | 15.49 | 15.50 | 15.06 | 15.33 | 759,670 | -0.02(-0.15%) |
Apr 17, 2008 | 15.30 | 15.49 | 15.16 | 15.35 | 667,267 | -0.02(-0.10%) |
Apr 16, 2008 | 15.20 | 15.50 | 15.20 | 15.36 | 960,259 | +0.25(+1.67%) |
Apr 15, 2008 | 15.00 | 15.11 | 14.96 | 15.11 | 496,025 | +0.14(+0.92%) |
Apr 14, 2008 | 14.98 | 15.30 | 14.97 | 14.97 | 613,507 | -0.11(-0.76%) |
Apr 11, 2008 | 15.09 | 15.49 | 14.92 | 15.09 | 1,176,094 | -0.09(-0.60%) |
Apr 10, 2008 | 15.20 | 16.26 | 14.31 | 15.18 | 5,032,329 | +2.30(+17.81%) |
Apr 09, 2008 | 13.14 | 13.28 | 12.81 | 12.88 | 522,154 | -0.11(-0.82%) |
Apr 08, 2008 | 12.46 | 13.06 | 12.43 | 12.99 | 505,699 | +0.56(+4.49%) |
Apr 07, 2008 | 12.42 | 12.75 | 12.40 | 12.43 | 564,670 | +0.13(+1.06%) |
Apr 04, 2008 | 12.28 | 12.75 | 12.14 | 12.30 | 747,972 | +0.06(+0.50%) |
Apr 03, 2008 | 12.17 | 12.43 | 12.13 | 12.24 | 284,534 | -0.02(-0.12%) |
Apr 02, 2008 | 12.52 | 12.60 | 12.06 | 12.26 | 253,890 | -0.24(-1.90%) |
Apr 01, 2008 | 12.17 | 12.62 | 11.94 | 12.49 | 313,276 | +0.71(+6.04%) |
Mar 31, 2008 | 11.70 | 12.05 | 11.67 | 11.78 | 189,272 | +0.08(+0.65%) |
Mar 28, 2008 | 11.71 | 11.90 | 11.67 | 11.71 | 169,811 | -0.01(-0.06%) |
Mar 27, 2008 | 12.12 | 12.44 | 11.71 | 11.71 | 306,920 | -0.37(-3.04%) |
Mar 26, 2008 | 12.07 | 12.09 | 11.72 | 12.08 | 264,884 | -0.07(-0.57%) |
Mar 25, 2008 | 12.04 | 12.24 | 11.94 | 12.15 | 329,601 | -0.02(-0.13%) |
Mar 24, 2008 | 11.68 | 12.18 | 11.54 | 12.17 | 595,375 | +0.55(+4.74%) |
Mar 21, 2008 | 11.42 | 11.65 | 11.21 | 11.61 | 699,032 | +0.00(+0.00%) |
Mar 20, 2008 | 11.42 | 11.65 | 11.21 | 11.61 | 699,032 | +0.33(+2.92%) |
Mar 19, 2008 | 11.68 | 11.91 | 11.29 | 11.29 | 331,957 | -0.44(-3.72%) |
Mar 18, 2008 | 11.57 | 11.77 | 11.16 | 11.72 | 217,764 | +0.44(+3.94%) |
Mar 17, 2008 | 11.03 | 11.61 | 11.03 | 11.28 | 204,400 | +0.08(+0.68%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.98 | 11.20 | 235,109 | -0.49(-4.19%) |
Mar 13, 2008 | 10.93 | 11.82 | 10.93 | 11.69 | 524,110 | +0.61(+5.52%) |
Mar 12, 2008 | 11.74 | 11.74 | 11.08 | 11.08 | 418,639 | -0.62(-5.30%) |
Mar 11, 2008 | 11.27 | 11.75 | 11.13 | 11.70 | 331,341 | +0.77(+7.00%) |
Mar 10, 2008 | 10.99 | 11.17 | 10.88 | 10.93 | 206,602 | -0.03(-0.28%) |
Mar 07, 2008 | 11.13 | 11.19 | 10.77 | 10.96 | 397,878 | -0.20(-1.78%) |
Mar 06, 2008 | 11.44 | 11.58 | 11.12 | 11.16 | 265,374 | -0.32(-2.80%) |
Mar 05, 2008 | 11.59 | 11.72 | 11.41 | 11.48 | 306,069 | -0.08(-0.66%) |
Mar 04, 2008 | 11.65 | 11.87 | 11.46 | 11.56 | 451,367 | -0.18(-1.56%) |