Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.39 | 16.39 | 15.93 | 16.16 | 6,566,325 | -0.21(-1.31%) |
May 29, 2008 | 16.14 | 16.43 | 16.14 | 16.37 | 5,425,131 | +0.28(+1.74%) |
May 28, 2008 | 15.87 | 16.15 | 15.87 | 16.09 | 4,655,875 | +0.19(+1.19%) |
May 27, 2008 | 15.91 | 15.97 | 15.62 | 15.90 | 3,069,422 | +0.06(+0.40%) |
May 26, 2008 | 16.20 | 16.20 | 15.73 | 15.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.20 | 15.73 | 15.84 | 4,635,626 | -0.31(-1.92%) |
May 22, 2008 | 15.95 | 16.27 | 15.89 | 16.15 | 4,908,266 | +0.28(+1.77%) |
May 21, 2008 | 16.30 | 16.42 | 15.85 | 15.87 | 5,725,110 | -0.38(-2.31%) |
May 20, 2008 | 16.40 | 16.43 | 16.16 | 16.24 | 4,424,392 | -0.16(-0.96%) |
May 19, 2008 | 16.35 | 16.76 | 16.31 | 16.40 | 4,165,877 | +0.11(+0.69%) |
May 16, 2008 | 16.59 | 16.59 | 16.16 | 16.29 | 4,372,465 | -0.03(-0.16%) |
May 15, 2008 | 16.01 | 16.33 | 15.87 | 16.32 | 3,901,239 | +0.40(+2.54%) |
May 14, 2008 | 15.82 | 16.03 | 15.70 | 15.91 | 3,902,622 | +0.24(+1.52%) |
May 13, 2008 | 15.95 | 15.96 | 15.60 | 15.67 | 6,839,890 | -0.28(-1.74%) |
May 12, 2008 | 15.67 | 15.97 | 15.51 | 15.95 | 3,741,139 | +0.31(+1.96%) |
May 09, 2008 | 15.52 | 15.72 | 15.47 | 15.65 | 2,569,045 | -0.02(-0.13%) |
May 08, 2008 | 15.40 | 15.67 | 15.32 | 15.67 | 2,553,314 | +0.25(+1.62%) |
May 07, 2008 | 15.74 | 15.97 | 15.37 | 15.42 | 4,362,009 | -0.34(-2.13%) |
May 06, 2008 | 15.48 | 15.80 | 15.37 | 15.75 | 3,347,256 | +0.27(+1.76%) |
May 05, 2008 | 15.63 | 15.63 | 15.23 | 15.48 | 3,067,215 | -0.15(-0.99%) |
May 02, 2008 | 15.30 | 15.72 | 15.27 | 15.63 | 7,342,264 | +0.46(+3.02%) |
May 01, 2008 | 15.11 | 15.22 | 14.71 | 15.18 | 6,420,103 | +0.17(+1.13%) |
Apr 30, 2008 | 15.06 | 15.31 | 14.94 | 15.01 | 4,614,665 | -0.04(-0.27%) |
Apr 29, 2008 | 15.19 | 15.37 | 14.97 | 15.05 | 4,480,550 | -0.23(-1.54%) |
Apr 28, 2008 | 15.17 | 15.39 | 15.16 | 15.28 | 3,082,894 | +0.10(+0.64%) |
Apr 25, 2008 | 15.42 | 15.42 | 14.88 | 15.18 | 5,413,254 | +0.15(+1.01%) |
Apr 24, 2008 | 14.68 | 15.04 | 14.49 | 15.03 | 4,094,522 | +0.44(+2.98%) |
Apr 23, 2008 | 14.85 | 14.85 | 14.47 | 14.60 | 4,296,994 | -0.09(-0.62%) |
Apr 22, 2008 | 14.37 | 15.09 | 14.24 | 14.69 | 8,550,125 | -0.19(-1.29%) |
Apr 21, 2008 | 14.99 | 15.05 | 14.75 | 14.88 | 3,668,608 | -0.10(-0.65%) |
Apr 18, 2008 | 14.70 | 15.12 | 14.70 | 14.98 | 7,870,974 | +0.50(+3.42%) |
Apr 17, 2008 | 14.81 | 14.81 | 14.40 | 14.48 | 4,564,728 | -0.35(-2.36%) |
Apr 16, 2008 | 14.16 | 14.89 | 14.16 | 14.83 | 8,900,320 | +0.86(+6.15%) |
Apr 15, 2008 | 13.91 | 13.98 | 13.75 | 13.97 | 4,294,867 | +0.12(+0.89%) |
Apr 14, 2008 | 13.88 | 13.95 | 13.76 | 13.85 | 2,212,384 | +0.03(+0.23%) |
Apr 11, 2008 | 13.93 | 13.95 | 13.70 | 13.82 | 4,423,404 | -0.15(-1.05%) |
Apr 10, 2008 | 13.94 | 13.96 | 13.72 | 13.96 | 3,938,252 | +0.05(+0.37%) |
Apr 09, 2008 | 14.49 | 14.49 | 13.77 | 13.91 | 6,198,064 | -0.70(-4.82%) |
Apr 08, 2008 | 14.44 | 14.64 | 14.40 | 14.62 | 3,248,146 | +0.09(+0.61%) |
Apr 07, 2008 | 14.74 | 14.79 | 14.40 | 14.53 | 5,717,171 | -0.14(-0.98%) |
Apr 04, 2008 | 14.62 | 14.77 | 14.45 | 14.67 | 4,091,603 | +0.09(+0.65%) |
Apr 03, 2008 | 14.38 | 14.60 | 14.21 | 14.58 | 3,820,692 | +0.22(+1.54%) |
Apr 02, 2008 | 14.32 | 14.40 | 14.26 | 14.36 | 3,229,294 | +0.13(+0.93%) |
Apr 01, 2008 | 13.94 | 14.26 | 13.91 | 14.22 | 6,450,210 | +0.38(+2.77%) |
Mar 31, 2008 | 14.05 | 14.05 | 13.63 | 13.84 | 4,182,058 | -0.17(-1.21%) |
Mar 28, 2008 | 14.11 | 14.23 | 13.93 | 14.01 | 5,717,852 | +0.06(+0.41%) |
Mar 27, 2008 | 14.15 | 14.20 | 13.92 | 13.95 | 3,623,757 | -0.09(-0.63%) |
Mar 26, 2008 | 14.45 | 14.45 | 13.90 | 14.04 | 4,490,290 | -0.25(-1.74%) |
Mar 25, 2008 | 13.83 | 14.42 | 13.83 | 14.29 | 4,448,048 | +0.47(+3.42%) |
Mar 24, 2008 | 13.85 | 13.98 | 13.68 | 13.82 | 4,136,290 | +0.16(+1.20%) |
Mar 21, 2008 | 13.51 | 13.83 | 13.39 | 13.65 | 6,257,553 | +0.00(+0.00%) |
Mar 20, 2008 | 13.51 | 13.83 | 13.39 | 13.65 | 6,257,553 | +0.03(+0.23%) |
Mar 19, 2008 | 14.36 | 14.36 | 13.54 | 13.62 | 9,758,258 | -0.57(-4.00%) |
Mar 18, 2008 | 13.69 | 14.29 | 13.47 | 14.19 | 13,882,281 | +0.73(+5.43%) |
Mar 17, 2008 | 13.68 | 13.76 | 13.43 | 13.46 | 13,691,127 | -0.60(-4.26%) |
Mar 14, 2008 | 14.34 | 14.51 | 13.95 | 14.06 | 13,421,291 | -0.40(-2.77%) |
Mar 13, 2008 | 14.35 | 14.56 | 14.28 | 14.46 | 10,938,302 | -0.02(-0.14%) |
Mar 12, 2008 | 14.73 | 14.89 | 14.46 | 14.48 | 6,462,447 | -0.28(-1.90%) |
Mar 11, 2008 | 14.60 | 14.91 | 14.49 | 14.76 | 4,994,410 | +0.34(+2.38%) |
Mar 10, 2008 | 14.61 | 14.78 | 14.36 | 14.42 | 5,808,635 | -0.17(-1.14%) |
Mar 07, 2008 | 14.71 | 14.94 | 14.43 | 14.58 | 4,302,817 | -0.15(-1.01%) |
Mar 06, 2008 | 15.27 | 15.28 | 14.72 | 14.73 | 4,708,968 | -0.66(-4.30%) |
Mar 05, 2008 | 15.10 | 15.47 | 15.00 | 15.39 | 4,517,172 | +0.52(+3.49%) |
Mar 04, 2008 | 15.05 | 15.16 | 14.64 | 14.87 | 6,235,506 | -0.36(-2.33%) |