Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.36 | 16.47 | 16.36 | 16.39 | 2,661,316 | +0.00(+0.03%) |
May 29, 2008 | 16.38 | 16.41 | 16.19 | 16.39 | 3,225,136 | -0.03(-0.19%) |
May 28, 2008 | 16.70 | 16.74 | 16.33 | 16.42 | 2,236,896 | -0.18(-1.06%) |
May 27, 2008 | 16.37 | 16.67 | 16.32 | 16.60 | 1,216,863 | +0.20(+1.24%) |
May 26, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 1,511,402 | -0.21(-1.25%) |
May 22, 2008 | 16.64 | 16.71 | 16.48 | 16.60 | 2,081,002 | +0.02(+0.11%) |
May 21, 2008 | 16.90 | 17.00 | 16.53 | 16.58 | 2,395,097 | -0.29(-1.71%) |
May 20, 2008 | 16.98 | 17.04 | 16.82 | 16.87 | 2,147,770 | -0.15(-0.88%) |
May 19, 2008 | 17.22 | 17.25 | 16.98 | 17.02 | 2,231,510 | -0.20(-1.15%) |
May 16, 2008 | 17.39 | 17.39 | 17.15 | 17.22 | 1,858,031 | -0.19(-1.06%) |
May 15, 2008 | 17.05 | 17.42 | 17.04 | 17.41 | 1,695,447 | +0.34(+1.98%) |
May 14, 2008 | 16.78 | 17.18 | 16.78 | 17.07 | 2,058,844 | +0.20(+1.20%) |
May 13, 2008 | 16.87 | 16.95 | 16.70 | 16.86 | 1,769,371 | +0.09(+0.54%) |
May 12, 2008 | 17.03 | 17.03 | 16.64 | 16.77 | 2,740,449 | -0.18(-1.04%) |
May 09, 2008 | 17.09 | 17.18 | 16.92 | 16.95 | 743,345 | -0.20(-1.18%) |
May 08, 2008 | 17.25 | 17.32 | 17.03 | 17.15 | 3,618,882 | -0.08(-0.45%) |
May 07, 2008 | 16.79 | 17.79 | 16.79 | 17.23 | 4,599,205 | +0.68(+4.12%) |
May 06, 2008 | 16.35 | 16.63 | 16.25 | 16.55 | 1,711,993 | +0.15(+0.91%) |
May 05, 2008 | 16.25 | 16.53 | 16.16 | 16.40 | 3,213,553 | +0.11(+0.69%) |
May 02, 2008 | 16.31 | 16.43 | 16.08 | 16.29 | 3,699,891 | -0.05(-0.33%) |
May 01, 2008 | 16.38 | 16.45 | 16.23 | 16.34 | 3,327,539 | +0.04(+0.22%) |
Apr 30, 2008 | 16.66 | 16.68 | 16.26 | 16.30 | 2,803,181 | -0.28(-1.71%) |
Apr 29, 2008 | 16.40 | 16.80 | 16.40 | 16.59 | 3,116,279 | +0.22(+1.35%) |
Apr 28, 2008 | 16.39 | 16.48 | 16.24 | 16.37 | 1,803,207 | -0.06(-0.38%) |
Apr 25, 2008 | 16.42 | 16.43 | 16.12 | 16.43 | 1,600,720 | +0.07(+0.41%) |
Apr 24, 2008 | 16.11 | 16.45 | 16.07 | 16.36 | 1,462,671 | +0.20(+1.26%) |
Apr 23, 2008 | 16.12 | 16.27 | 16.07 | 16.16 | 1,351,048 | +0.12(+0.73%) |
Apr 22, 2008 | 15.99 | 16.11 | 15.88 | 16.04 | 2,394,537 | -0.03(-0.17%) |
Apr 21, 2008 | 15.98 | 16.09 | 15.90 | 16.07 | 2,739,124 | +0.03(+0.20%) |
Apr 18, 2008 | 15.93 | 16.09 | 15.79 | 16.04 | 2,929,453 | +0.35(+2.25%) |
Apr 17, 2008 | 15.58 | 15.76 | 15.57 | 15.69 | 1,857,916 | +0.09(+0.55%) |
Apr 16, 2008 | 15.55 | 15.64 | 15.48 | 15.60 | 2,593,452 | +0.16(+1.05%) |
Apr 15, 2008 | 15.48 | 15.48 | 15.34 | 15.44 | 2,731,371 | +0.04(+0.24%) |
Apr 14, 2008 | 15.59 | 15.62 | 15.39 | 15.40 | 3,044,945 | -0.29(-1.84%) |
Apr 11, 2008 | 16.11 | 16.11 | 15.68 | 15.69 | 4,128,727 | -0.55(-3.37%) |
Apr 10, 2008 | 16.18 | 16.33 | 16.11 | 16.24 | 2,006,904 | +0.07(+0.45%) |
Apr 09, 2008 | 16.09 | 16.70 | 16.09 | 16.16 | 2,173,858 | -0.27(-1.65%) |
Apr 08, 2008 | 16.52 | 16.52 | 16.37 | 16.44 | 1,934,052 | -0.14(-0.84%) |
Apr 07, 2008 | 16.71 | 16.71 | 16.51 | 16.58 | 1,772,232 | +0.01(+0.08%) |
Apr 04, 2008 | 16.67 | 16.69 | 16.46 | 16.56 | 1,820,679 | -0.05(-0.30%) |
Apr 03, 2008 | 16.37 | 16.69 | 16.36 | 16.61 | 3,303,399 | +0.15(+0.93%) |
Apr 02, 2008 | 16.38 | 16.58 | 16.35 | 16.46 | 3,169,482 | +0.09(+0.52%) |
Apr 01, 2008 | 16.01 | 16.37 | 15.89 | 16.37 | 2,724,179 | +0.56(+3.54%) |
Mar 31, 2008 | 15.72 | 15.93 | 15.69 | 15.81 | 3,104,847 | +0.00(+0.00%) |
Mar 28, 2008 | 16.05 | 16.15 | 15.78 | 15.81 | 2,416,859 | -0.16(-1.02%) |
Mar 27, 2008 | 16.23 | 16.25 | 15.97 | 15.97 | 3,047,319 | -0.18(-1.12%) |
Mar 26, 2008 | 16.31 | 16.31 | 16.05 | 16.16 | 2,381,291 | -0.18(-1.08%) |
Mar 25, 2008 | 16.32 | 16.39 | 16.12 | 16.33 | 2,533,665 | +0.05(+0.31%) |
Mar 24, 2008 | 15.96 | 16.41 | 15.93 | 16.28 | 2,607,868 | +0.36(+2.24%) |
Mar 21, 2008 | 15.97 | 16.05 | 15.74 | 15.93 | 4,140,206 | -0.00(-0.00%) |
Mar 20, 2008 | 15.97 | 16.05 | 15.74 | 15.93 | 4,140,206 | -0.03(-0.17%) |
Mar 19, 2008 | 16.30 | 16.37 | 15.95 | 15.95 | 2,639,530 | -0.19(-1.17%) |
Mar 18, 2008 | 15.58 | 16.14 | 15.58 | 16.14 | 3,026,133 | +0.50(+3.17%) |
Mar 17, 2008 | 15.51 | 15.99 | 15.51 | 15.65 | 4,505,466 | -0.28(-1.73%) |
Mar 14, 2008 | 16.43 | 16.45 | 15.71 | 15.92 | 3,751,237 | -0.42(-2.57%) |
Mar 13, 2008 | 16.04 | 16.41 | 15.95 | 16.34 | 3,135,408 | +0.14(+0.84%) |
Mar 12, 2008 | 16.07 | 16.45 | 16.07 | 16.20 | 3,546,910 | +0.05(+0.33%) |
Mar 11, 2008 | 15.88 | 16.15 | 15.74 | 16.15 | 4,399,944 | +0.49(+3.14%) |
Mar 10, 2008 | 15.66 | 15.91 | 15.64 | 15.66 | 4,037,663 | -0.02(-0.12%) |
Mar 07, 2008 | 15.46 | 15.83 | 15.46 | 15.68 | 5,363,787 | +0.02(+0.14%) |
Mar 06, 2008 | 16.09 | 16.09 | 15.63 | 15.65 | 4,247,568 | -0.39(-2.45%) |
Mar 05, 2008 | 16.05 | 16.14 | 15.88 | 16.05 | 3,395,656 | -0.01(-0.06%) |
Mar 04, 2008 | 16.11 | 16.18 | 15.88 | 16.06 | 5,227,567 | -0.14(-0.84%) |