Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.10 | 16.27 | 16.04 | 16.16 | 601,321 | -0.04(-0.25%) |
May 29, 2008 | 16.26 | 16.55 | 16.13 | 16.20 | 992,062 | +0.09(+0.56%) |
May 28, 2008 | 16.08 | 16.25 | 15.92 | 16.11 | 851,281 | -0.10(-0.62%) |
May 27, 2008 | 16.09 | 16.25 | 15.95 | 16.21 | 1,053,761 | +0.38(+2.40%) |
May 26, 2008 | 15.98 | 16.02 | 15.79 | 15.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.98 | 16.02 | 15.79 | 15.83 | 632,270 | +0.01(+0.06%) |
May 22, 2008 | 15.80 | 15.89 | 15.73 | 15.82 | 765,806 | +0.11(+0.70%) |
May 21, 2008 | 15.98 | 16.16 | 15.60 | 15.71 | 1,343,705 | -0.15(-0.95%) |
May 20, 2008 | 16.11 | 16.12 | 15.82 | 15.86 | 601,274 | -0.46(-2.82%) |
May 19, 2008 | 16.48 | 16.48 | 15.95 | 16.32 | 1,138,420 | -0.03(-0.18%) |
May 16, 2008 | 16.14 | 16.46 | 16.14 | 16.35 | 996,645 | +0.13(+0.80%) |
May 15, 2008 | 15.87 | 16.32 | 15.87 | 16.22 | 746,142 | +0.48(+3.05%) |
May 14, 2008 | 15.84 | 15.90 | 15.73 | 15.74 | 985,510 | -0.01(-0.06%) |
May 13, 2008 | 15.77 | 15.81 | 15.55 | 15.75 | 365,582 | -0.09(-0.57%) |
May 12, 2008 | 15.55 | 15.84 | 15.51 | 15.84 | 444,014 | +0.31(+2.00%) |
May 09, 2008 | 16.11 | 16.52 | 15.13 | 15.53 | 421,158 | -0.25(-1.58%) |
May 08, 2008 | 15.90 | 15.90 | 15.69 | 15.78 | 688,910 | -0.28(-1.74%) |
May 07, 2008 | 16.52 | 16.52 | 16.01 | 16.06 | 845,438 | -0.62(-3.72%) |
May 06, 2008 | 16.62 | 16.68 | 16.33 | 16.68 | 475,351 | -0.01(-0.06%) |
May 05, 2008 | 16.84 | 16.87 | 16.64 | 16.69 | 681,352 | -0.14(-0.83%) |
May 02, 2008 | 16.64 | 17.06 | 16.64 | 16.83 | 1,124,676 | +0.23(+1.39%) |
May 01, 2008 | 16.57 | 16.66 | 16.36 | 16.60 | 1,180,042 | +0.17(+1.03%) |
Apr 30, 2008 | 16.48 | 16.85 | 16.30 | 16.43 | 1,658,063 | +0.29(+1.80%) |
Apr 29, 2008 | 16.09 | 16.32 | 16.04 | 16.14 | 886,697 | -0.09(-0.55%) |
Apr 28, 2008 | 16.21 | 16.39 | 16.21 | 16.23 | 738,309 | +0.14(+0.87%) |
Apr 25, 2008 | 15.77 | 16.12 | 15.77 | 16.09 | 533,911 | +0.59(+3.81%) |
Apr 24, 2008 | 15.42 | 15.58 | 15.27 | 15.50 | 890,158 | +0.14(+0.91%) |
Apr 23, 2008 | 16.75 | 17.56 | 15.25 | 15.36 | 988,855 | +0.05(+0.33%) |
Apr 22, 2008 | 15.44 | 15.67 | 15.22 | 15.31 | 1,298,999 | -0.43(-2.73%) |
Apr 21, 2008 | 15.57 | 15.81 | 15.55 | 15.74 | 813,979 | -0.05(-0.32%) |
Apr 18, 2008 | 15.89 | 15.90 | 15.65 | 15.79 | 975,626 | +0.07(+0.45%) |
Apr 17, 2008 | 15.78 | 15.83 | 15.57 | 15.72 | 857,727 | -0.18(-1.13%) |
Apr 16, 2008 | 15.10 | 15.98 | 15.10 | 15.90 | 2,020,062 | +0.30(+1.92%) |
Apr 15, 2008 | 15.96 | 16.04 | 15.56 | 15.60 | 1,565,749 | -0.51(-3.17%) |
Apr 14, 2008 | 16.29 | 16.33 | 15.95 | 16.11 | 898,068 | -0.01(-0.06%) |
Apr 11, 2008 | 16.04 | 16.14 | 15.92 | 16.12 | 1,004,301 | +0.08(+0.50%) |
Apr 10, 2008 | 15.80 | 16.09 | 15.71 | 16.04 | 1,710,610 | +0.44(+2.82%) |
Apr 09, 2008 | 15.88 | 15.96 | 15.57 | 15.60 | 1,286,783 | -0.23(-1.45%) |
Apr 08, 2008 | 16.08 | 16.24 | 15.77 | 15.83 | 1,431,439 | -0.52(-3.18%) |
Apr 07, 2008 | 17.03 | 17.03 | 16.24 | 16.35 | 1,185,852 | -0.13(-0.79%) |
Apr 04, 2008 | 16.53 | 16.64 | 16.36 | 16.48 | 928,885 | -0.12(-0.72%) |
Apr 03, 2008 | 16.44 | 16.66 | 16.32 | 16.60 | 896,811 | +0.22(+1.34%) |
Apr 02, 2008 | 16.15 | 16.50 | 16.15 | 16.38 | 1,122,720 | +0.67(+4.26%) |
Apr 01, 2008 | 15.25 | 15.79 | 15.22 | 15.71 | 1,603,214 | +0.67(+4.45%) |
Mar 31, 2008 | 14.70 | 15.28 | 14.13 | 15.04 | 775,580 | +0.15(+1.01%) |
Mar 28, 2008 | 15.16 | 15.16 | 14.83 | 14.89 | 624,100 | -0.31(-2.04%) |
Mar 27, 2008 | 15.20 | 15.33 | 15.09 | 15.20 | 1,914,015 | +0.02(+0.13%) |
Mar 26, 2008 | 15.60 | 15.64 | 15.00 | 15.18 | 1,343,545 | -0.45(-2.88%) |
Mar 25, 2008 | 15.18 | 15.73 | 15.18 | 15.63 | 1,696,847 | +0.65(+4.34%) |
Mar 24, 2008 | 14.82 | 15.08 | 14.82 | 14.98 | 1,662,526 | +0.73(+5.12%) |
Mar 21, 2008 | 13.96 | 14.37 | 13.96 | 14.25 | 1,082,957 | +0.00(+0.00%) |
Mar 20, 2008 | 13.96 | 14.37 | 13.96 | 14.25 | 1,082,957 | +0.26(+1.86%) |
Mar 19, 2008 | 14.24 | 14.50 | 13.92 | 13.99 | 1,774,779 | -0.42(-2.91%) |
Mar 18, 2008 | 14.32 | 14.41 | 14.03 | 14.41 | 1,660,591 | +0.22(+1.55%) |
Mar 17, 2008 | 14.15 | 14.32 | 13.77 | 14.19 | 2,867,528 | -0.40(-2.74%) |
Mar 14, 2008 | 14.90 | 14.90 | 14.38 | 14.59 | 1,901,484 | -0.50(-3.31%) |
Mar 13, 2008 | 14.88 | 15.17 | 14.70 | 15.09 | 1,295,120 | -0.46(-2.96%) |
Mar 12, 2008 | 15.64 | 15.83 | 15.53 | 15.55 | 1,105,822 | -0.38(-2.39%) |
Mar 11, 2008 | 15.24 | 15.94 | 15.24 | 15.93 | 1,246,988 | +0.88(+5.85%) |
Mar 10, 2008 | 15.22 | 15.33 | 14.95 | 15.05 | 1,780,108 | -0.28(-1.83%) |
Mar 07, 2008 | 15.51 | 15.59 | 15.26 | 15.33 | 2,059,842 | -0.58(-3.65%) |
Mar 06, 2008 | 16.40 | 16.40 | 15.83 | 15.91 | 2,091,988 | -0.76(-4.56%) |
Mar 05, 2008 | 16.57 | 16.69 | 16.41 | 16.67 | 1,008,085 | +0.01(+0.06%) |
Mar 04, 2008 | 16.75 | 16.89 | 16.41 | 16.66 | 1,123,600 | -0.39(-2.29%) |