Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.70 | 16.70 | 16.04 | 16.26 | 135,972 | -0.44(-2.64%) |
May 29, 2008 | 16.35 | 16.95 | 16.35 | 16.70 | 75,955 | +0.33(+2.04%) |
May 28, 2008 | 16.71 | 16.71 | 16.27 | 16.36 | 49,451 | -0.27(-1.63%) |
May 27, 2008 | 16.40 | 16.67 | 16.24 | 16.63 | 51,208 | +0.28(+1.72%) |
May 26, 2008 | 16.37 | 16.47 | 16.23 | 16.35 | 87,394 | +0.00(+0.00%) |
May 23, 2008 | 16.37 | 16.47 | 16.23 | 16.35 | 87,394 | -0.13(-0.77%) |
May 22, 2008 | 16.08 | 16.58 | 15.95 | 16.48 | 92,842 | +0.42(+2.61%) |
May 21, 2008 | 15.76 | 16.29 | 15.76 | 16.06 | 259,488 | +0.34(+2.16%) |
May 20, 2008 | 15.70 | 15.97 | 15.70 | 15.72 | 70,594 | -0.05(-0.30%) |
May 19, 2008 | 15.89 | 16.20 | 15.65 | 15.77 | 138,403 | -0.17(-1.07%) |
May 16, 2008 | 16.22 | 16.23 | 15.41 | 15.94 | 108,741 | -0.18(-1.09%) |
May 15, 2008 | 15.80 | 16.21 | 15.69 | 16.11 | 50,952 | +0.29(+1.84%) |
May 14, 2008 | 15.86 | 16.15 | 15.75 | 15.82 | 40,903 | -0.01(-0.07%) |
May 13, 2008 | 15.99 | 15.99 | 15.68 | 15.83 | 39,456 | -0.12(-0.76%) |
May 12, 2008 | 15.45 | 16.00 | 15.40 | 15.95 | 50,266 | +0.55(+3.55%) |
May 09, 2008 | 15.23 | 15.54 | 15.21 | 15.41 | 67,318 | +0.01(+0.07%) |
May 08, 2008 | 15.32 | 15.53 | 15.23 | 15.40 | 41,039 | -0.03(-0.21%) |
May 07, 2008 | 15.79 | 15.99 | 15.37 | 15.43 | 58,429 | -0.46(-2.87%) |
May 06, 2008 | 15.83 | 15.96 | 15.51 | 15.88 | 52,420 | -0.02(-0.13%) |
May 05, 2008 | 16.26 | 16.26 | 15.71 | 15.91 | 69,252 | -0.45(-2.76%) |
May 02, 2008 | 16.62 | 16.62 | 16.00 | 16.36 | 135,097 | -0.12(-0.74%) |
May 01, 2008 | 15.86 | 16.57 | 15.85 | 16.48 | 85,619 | +0.53(+3.33%) |
Apr 30, 2008 | 15.95 | 16.09 | 15.80 | 15.95 | 126,624 | -0.02(-0.13%) |
Apr 29, 2008 | 15.90 | 16.20 | 15.82 | 15.97 | 71,065 | +0.08(+0.53%) |
Apr 28, 2008 | 15.77 | 15.92 | 15.62 | 15.88 | 51,023 | +0.07(+0.44%) |
Apr 25, 2008 | 15.65 | 15.91 | 15.22 | 15.82 | 129,861 | +0.27(+1.71%) |
Apr 24, 2008 | 15.37 | 15.92 | 15.12 | 15.55 | 225,289 | +0.12(+0.79%) |
Apr 23, 2008 | 15.57 | 15.71 | 15.30 | 15.43 | 134,988 | -0.07(-0.44%) |
Apr 22, 2008 | 15.37 | 16.05 | 15.07 | 15.50 | 346,348 | +0.02(+0.10%) |
Apr 21, 2008 | 15.66 | 15.85 | 15.28 | 15.48 | 221,021 | -0.28(-1.78%) |
Apr 18, 2008 | 15.93 | 16.09 | 15.36 | 15.76 | 119,897 | +0.11(+0.71%) |
Apr 17, 2008 | 15.91 | 16.02 | 15.50 | 15.65 | 222,311 | -0.50(-3.12%) |
Apr 16, 2008 | 15.25 | 16.17 | 15.16 | 16.15 | 163,740 | +1.08(+7.14%) |
Apr 15, 2008 | 14.70 | 15.22 | 14.40 | 15.08 | 121,893 | +0.55(+3.80%) |
Apr 14, 2008 | 14.64 | 14.87 | 14.51 | 14.53 | 74,036 | -0.14(-0.94%) |
Apr 11, 2008 | 15.12 | 15.19 | 14.65 | 14.66 | 64,826 | -0.60(-3.93%) |
Apr 10, 2008 | 15.01 | 15.40 | 14.92 | 15.26 | 51,570 | +0.28(+1.88%) |
Apr 09, 2008 | 15.44 | 15.48 | 14.92 | 14.98 | 61,986 | -0.47(-3.02%) |
Apr 08, 2008 | 15.52 | 15.84 | 15.37 | 15.45 | 81,432 | -0.20(-1.25%) |
Apr 07, 2008 | 15.87 | 15.87 | 15.34 | 15.65 | 155,657 | +0.08(+0.51%) |
Apr 04, 2008 | 15.93 | 15.93 | 15.47 | 15.57 | 45,497 | -0.29(-1.84%) |
Apr 03, 2008 | 15.92 | 16.12 | 15.53 | 15.86 | 57,374 | -0.23(-1.45%) |
Apr 02, 2008 | 15.97 | 16.18 | 15.59 | 16.09 | 144,267 | +0.15(+0.93%) |
Apr 01, 2008 | 15.86 | 16.00 | 15.65 | 15.94 | 192,663 | +0.40(+2.56%) |
Mar 31, 2008 | 15.61 | 16.03 | 15.28 | 15.54 | 133,600 | -0.03(-0.17%) |
Mar 28, 2008 | 15.83 | 15.83 | 15.22 | 15.57 | 121,373 | +0.19(+1.24%) |
Mar 27, 2008 | 15.79 | 15.79 | 15.28 | 15.38 | 242,004 | -0.34(-2.19%) |
Mar 26, 2008 | 15.87 | 15.96 | 15.40 | 15.73 | 104,385 | -0.23(-1.43%) |
Mar 25, 2008 | 15.92 | 16.00 | 15.55 | 15.95 | 96,653 | +0.02(+0.10%) |
Mar 24, 2008 | 15.97 | 16.38 | 15.69 | 15.94 | 129,469 | +0.03(+0.20%) |
Mar 21, 2008 | 15.34 | 15.95 | 14.95 | 15.91 | 495,024 | +0.00(+0.00%) |
Mar 20, 2008 | 15.34 | 15.95 | 14.95 | 15.91 | 495,024 | +0.79(+5.23%) |
Mar 19, 2008 | 15.43 | 15.61 | 15.12 | 15.12 | 146,968 | -0.19(-1.25%) |
Mar 18, 2008 | 14.97 | 15.49 | 14.46 | 15.31 | 136,277 | +0.71(+4.83%) |
Mar 17, 2008 | 14.11 | 15.01 | 13.96 | 14.60 | 101,966 | +0.06(+0.40%) |
Mar 14, 2008 | 15.20 | 15.20 | 14.18 | 14.54 | 140,801 | -0.50(-3.32%) |
Mar 13, 2008 | 14.47 | 15.35 | 14.05 | 15.04 | 238,389 | +0.37(+2.53%) |
Mar 12, 2008 | 14.89 | 15.39 | 14.66 | 14.67 | 196,069 | -0.20(-1.36%) |
Mar 11, 2008 | 14.35 | 14.87 | 14.34 | 14.87 | 117,950 | +0.99(+7.11%) |
Mar 10, 2008 | 14.35 | 14.38 | 13.84 | 13.88 | 79,399 | -0.40(-2.82%) |
Mar 07, 2008 | 13.65 | 14.43 | 13.65 | 14.29 | 123,396 | +0.51(+3.70%) |
Mar 06, 2008 | 13.88 | 14.14 | 13.76 | 13.78 | 158,000 | -0.19(-1.37%) |
Mar 05, 2008 | 14.49 | 14.61 | 13.90 | 13.97 | 87,747 | -0.40(-2.77%) |
Mar 04, 2008 | 14.17 | 14.38 | 13.86 | 14.37 | 172,804 | -0.01(-0.04%) |