Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.01 | 16.05 | 15.87 | 15.91 | 2,810,336 | -0.08(-0.48%) |
May 29, 2008 | 15.87 | 16.13 | 15.85 | 15.98 | 4,959,168 | +0.02(+0.14%) |
May 28, 2008 | 15.86 | 16.02 | 15.84 | 15.96 | 5,281,492 | +0.11(+0.70%) |
May 27, 2008 | 15.97 | 16.00 | 15.75 | 15.85 | 8,318,644 | -0.05(-0.29%) |
May 26, 2008 | 16.30 | 16.33 | 15.86 | 15.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.30 | 16.33 | 15.86 | 15.90 | 5,547,484 | -0.56(-3.42%) |
May 22, 2008 | 16.34 | 16.59 | 16.33 | 16.46 | 3,010,909 | +0.16(+1.01%) |
May 21, 2008 | 16.55 | 16.61 | 16.24 | 16.30 | 3,555,700 | -0.29(-1.73%) |
May 20, 2008 | 16.73 | 16.73 | 16.49 | 16.58 | 3,963,509 | -0.30(-1.80%) |
May 19, 2008 | 16.90 | 17.07 | 16.75 | 16.89 | 3,838,306 | +0.00(+0.00%) |
May 16, 2008 | 17.04 | 17.04 | 16.74 | 16.89 | 4,757,184 | -0.12(-0.68%) |
May 15, 2008 | 16.39 | 17.10 | 16.39 | 17.00 | 6,124,459 | +0.54(+3.27%) |
May 14, 2008 | 16.16 | 16.56 | 16.08 | 16.46 | 5,754,124 | +0.38(+2.38%) |
May 13, 2008 | 16.20 | 16.29 | 15.86 | 16.08 | 3,302,326 | -0.16(-0.96%) |
May 12, 2008 | 16.01 | 16.25 | 15.79 | 16.24 | 3,926,719 | +0.21(+1.31%) |
May 09, 2008 | 15.74 | 16.15 | 15.67 | 16.03 | 2,811,487 | +0.09(+0.59%) |
May 08, 2008 | 15.92 | 16.01 | 15.72 | 15.93 | 4,181,709 | +0.02(+0.11%) |
May 07, 2008 | 15.88 | 16.30 | 15.87 | 15.92 | 3,999,247 | -0.05(-0.34%) |
May 06, 2008 | 15.97 | 16.05 | 15.85 | 15.97 | 5,963,924 | -0.05(-0.28%) |
May 05, 2008 | 16.21 | 16.22 | 15.90 | 16.02 | 3,655,022 | -0.22(-1.38%) |
May 02, 2008 | 16.46 | 16.55 | 16.07 | 16.24 | 5,051,905 | +0.04(+0.25%) |
May 01, 2008 | 15.72 | 16.20 | 15.60 | 16.20 | 6,118,031 | +0.53(+3.36%) |
Apr 30, 2008 | 15.72 | 15.87 | 15.52 | 15.67 | 4,469,039 | +0.06(+0.38%) |
Apr 29, 2008 | 15.70 | 15.77 | 15.47 | 15.61 | 4,092,789 | -0.09(-0.54%) |
Apr 28, 2008 | 15.79 | 15.82 | 15.58 | 15.70 | 3,732,482 | -0.17(-1.05%) |
Apr 25, 2008 | 15.69 | 15.90 | 15.53 | 15.87 | 2,374,017 | +0.28(+1.78%) |
Apr 24, 2008 | 15.61 | 15.75 | 15.29 | 15.59 | 5,255,022 | +0.04(+0.25%) |
Apr 23, 2008 | 15.87 | 15.87 | 15.47 | 15.55 | 3,448,174 | -0.29(-1.86%) |
Apr 22, 2008 | 16.22 | 16.52 | 15.67 | 15.84 | 6,739,953 | -0.09(-0.59%) |
Apr 21, 2008 | 15.93 | 16.13 | 15.65 | 15.94 | 3,820,721 | +0.03(+0.16%) |
Apr 18, 2008 | 15.60 | 16.06 | 15.60 | 15.91 | 3,445,057 | +0.41(+2.67%) |
Apr 17, 2008 | 15.78 | 15.78 | 15.41 | 15.50 | 3,795,724 | -0.29(-1.81%) |
Apr 16, 2008 | 15.33 | 15.78 | 15.22 | 15.78 | 3,740,420 | +0.63(+4.17%) |
Apr 15, 2008 | 15.15 | 15.22 | 14.98 | 15.15 | 4,540,262 | -0.01(-0.09%) |
Apr 14, 2008 | 15.30 | 15.39 | 15.09 | 15.17 | 4,472,480 | -0.12(-0.82%) |
Apr 11, 2008 | 15.22 | 15.44 | 15.22 | 15.29 | 3,606,030 | -0.33(-2.09%) |
Apr 10, 2008 | 15.18 | 15.81 | 15.07 | 15.62 | 5,526,984 | +0.26(+1.72%) |
Apr 09, 2008 | 15.49 | 15.56 | 15.34 | 15.35 | 6,667,594 | -0.09(-0.57%) |
Apr 08, 2008 | 15.52 | 15.59 | 15.38 | 15.44 | 8,254,460 | -0.07(-0.48%) |
Apr 07, 2008 | 15.58 | 15.72 | 15.50 | 15.51 | 7,565,512 | +0.00(+0.00%) |
Apr 04, 2008 | 15.59 | 15.68 | 15.44 | 15.51 | 5,438,070 | +0.02(+0.13%) |
Apr 03, 2008 | 15.65 | 15.65 | 15.42 | 15.49 | 8,167,724 | -0.16(-1.05%) |
Apr 02, 2008 | 15.44 | 15.85 | 15.44 | 15.66 | 6,294,972 | +0.26(+1.66%) |
Apr 01, 2008 | 14.59 | 15.41 | 14.56 | 15.40 | 6,289,081 | +0.94(+6.52%) |
Mar 31, 2008 | 14.40 | 14.58 | 14.30 | 14.46 | 4,103,724 | +0.15(+1.07%) |
Mar 28, 2008 | 14.39 | 14.40 | 14.20 | 14.31 | 5,567,247 | -0.05(-0.36%) |
Mar 27, 2008 | 14.57 | 14.64 | 14.27 | 14.36 | 6,400,702 | -0.08(-0.57%) |
Mar 26, 2008 | 14.76 | 14.77 | 14.30 | 14.44 | 9,280,874 | -0.36(-2.45%) |
Mar 25, 2008 | 15.07 | 15.07 | 14.60 | 14.80 | 9,597,723 | -0.18(-1.17%) |
Mar 24, 2008 | 14.29 | 15.23 | 14.26 | 14.98 | 14,910,145 | -0.27(-1.77%) |
Mar 21, 2008 | 14.88 | 15.38 | 14.81 | 15.25 | 6,684,032 | +0.00(+0.00%) |
Mar 20, 2008 | 14.88 | 15.38 | 14.81 | 15.25 | 6,684,032 | +0.44(+2.95%) |
Mar 19, 2008 | 15.27 | 15.43 | 14.79 | 14.81 | 5,970,037 | -0.47(-3.08%) |
Mar 18, 2008 | 14.85 | 15.34 | 14.67 | 15.28 | 7,553,260 | +0.82(+5.70%) |
Mar 17, 2008 | 14.66 | 14.81 | 14.18 | 14.46 | 7,864,811 | -0.35(-2.39%) |
Mar 14, 2008 | 14.79 | 15.18 | 14.57 | 14.81 | 7,418,464 | +0.06(+0.38%) |
Mar 13, 2008 | 14.40 | 14.85 | 14.25 | 14.75 | 5,943,197 | +0.30(+2.06%) |
Mar 12, 2008 | 14.50 | 14.87 | 14.45 | 14.46 | 4,271,248 | -0.09(-0.64%) |
Mar 11, 2008 | 14.64 | 14.69 | 14.28 | 14.55 | 6,177,112 | +0.25(+1.76%) |
Mar 10, 2008 | 14.17 | 14.56 | 14.17 | 14.30 | 7,614,272 | +0.10(+0.68%) |
Mar 07, 2008 | 14.26 | 14.49 | 14.16 | 14.20 | 5,865,632 | -0.13(-0.89%) |
Mar 06, 2008 | 14.52 | 14.54 | 14.32 | 14.33 | 4,785,273 | -0.26(-1.79%) |
Mar 05, 2008 | 14.51 | 14.83 | 14.47 | 14.59 | 5,885,042 | +0.10(+0.70%) |
Mar 04, 2008 | 14.72 | 14.73 | 14.36 | 14.49 | 8,268,776 | -0.35(-2.37%) |