Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.72 | 15.81 | 15.71 | 15.78 | 384,901 | -0.03(-0.22%) |
May 29, 2008 | 15.91 | 15.92 | 15.72 | 15.82 | 493,080 | -0.25(-1.56%) |
May 28, 2008 | 16.02 | 16.13 | 15.90 | 16.07 | 531,161 | +0.05(+0.31%) |
May 27, 2008 | 15.50 | 16.09 | 15.50 | 16.02 | 1,329,532 | +0.94(+6.25%) |
May 26, 2008 | 15.07 | 15.14 | 14.93 | 15.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.07 | 15.14 | 14.93 | 15.08 | 728,080 | -0.21(-1.37%) |
May 22, 2008 | 15.27 | 15.35 | 14.95 | 15.29 | 600,057 | -0.12(-0.77%) |
May 21, 2008 | 15.51 | 15.53 | 15.35 | 15.41 | 500,097 | +0.00(+0.00%) |
May 20, 2008 | 15.85 | 15.89 | 15.35 | 15.41 | 1,156,510 | -0.76(-4.71%) |
May 19, 2008 | 15.99 | 16.26 | 15.97 | 16.17 | 834,625 | +0.03(+0.17%) |
May 16, 2008 | 15.90 | 16.14 | 15.83 | 16.14 | 900,006 | +0.34(+2.17%) |
May 15, 2008 | 15.62 | 15.85 | 15.62 | 15.80 | 570,967 | +0.16(+1.03%) |
May 14, 2008 | 15.48 | 15.64 | 15.46 | 15.64 | 1,101,682 | +0.11(+0.72%) |
May 13, 2008 | 15.20 | 15.64 | 15.20 | 15.53 | 930,746 | +0.46(+3.06%) |
May 12, 2008 | 14.88 | 15.14 | 14.88 | 15.07 | 1,071,185 | +0.18(+1.22%) |
May 09, 2008 | 14.93 | 15.00 | 14.84 | 14.88 | 855,085 | -0.29(-1.93%) |
May 08, 2008 | 15.14 | 15.24 | 15.08 | 15.18 | 1,221,423 | -0.06(-0.41%) |
May 07, 2008 | 15.76 | 15.76 | 15.24 | 15.24 | 2,219,364 | -0.80(-4.96%) |
May 06, 2008 | 15.83 | 16.04 | 15.70 | 16.04 | 936,417 | -0.09(-0.56%) |
May 05, 2008 | 15.99 | 16.18 | 15.97 | 16.13 | 667,256 | +0.16(+1.01%) |
May 02, 2008 | 16.32 | 16.32 | 15.97 | 15.97 | 798,383 | -0.46(-2.80%) |
May 01, 2008 | 16.21 | 16.46 | 16.06 | 16.43 | 676,795 | +0.29(+1.77%) |
Apr 30, 2008 | 16.02 | 16.22 | 15.98 | 16.14 | 710,322 | +0.22(+1.36%) |
Apr 29, 2008 | 16.10 | 16.18 | 15.91 | 15.92 | 899,893 | -0.31(-1.93%) |
Apr 28, 2008 | 16.51 | 16.51 | 16.09 | 16.24 | 849,768 | -0.37(-2.23%) |
Apr 25, 2008 | 16.73 | 16.73 | 16.32 | 16.61 | 642,802 | -0.30(-1.78%) |
Apr 24, 2008 | 16.73 | 16.95 | 16.73 | 16.91 | 873,060 | +0.13(+0.75%) |
Apr 23, 2008 | 16.56 | 16.80 | 16.55 | 16.78 | 792,937 | +0.27(+1.61%) |
Apr 22, 2008 | 16.81 | 16.81 | 16.43 | 16.52 | 786,937 | -0.22(-1.29%) |
Apr 21, 2008 | 16.83 | 16.87 | 16.50 | 16.73 | 944,233 | -0.27(-1.60%) |
Apr 18, 2008 | 17.08 | 17.12 | 16.85 | 17.01 | 1,006,600 | -0.32(-1.85%) |
Apr 17, 2008 | 17.40 | 17.40 | 17.22 | 17.33 | 913,096 | -0.37(-2.09%) |
Apr 16, 2008 | 17.45 | 17.70 | 17.45 | 17.70 | 1,764,422 | +0.47(+2.76%) |
Apr 15, 2008 | 17.45 | 17.45 | 17.18 | 17.22 | 618,952 | -0.24(-1.36%) |
Apr 14, 2008 | 17.54 | 17.55 | 17.33 | 17.46 | 1,139,276 | +0.36(+2.12%) |
Apr 11, 2008 | 17.16 | 17.31 | 17.10 | 17.10 | 696,708 | -0.06(-0.37%) |
Apr 10, 2008 | 16.71 | 17.21 | 16.71 | 17.16 | 452,631 | +0.29(+1.70%) |
Apr 09, 2008 | 16.99 | 17.02 | 16.83 | 16.87 | 430,716 | -0.22(-1.27%) |
Apr 08, 2008 | 17.00 | 17.18 | 16.94 | 17.09 | 1,011,230 | -0.01(-0.04%) |
Apr 07, 2008 | 17.04 | 17.41 | 17.04 | 17.10 | 422,121 | +0.20(+1.16%) |
Apr 04, 2008 | 17.03 | 17.03 | 16.75 | 16.90 | 510,936 | -0.23(-1.34%) |
Apr 03, 2008 | 16.92 | 17.27 | 16.92 | 17.13 | 979,642 | +0.35(+2.08%) |
Apr 02, 2008 | 16.85 | 17.03 | 16.73 | 16.78 | 717,635 | -0.19(-1.11%) |
Apr 01, 2008 | 16.69 | 17.00 | 16.67 | 16.97 | 992,880 | +0.39(+2.36%) |
Mar 31, 2008 | 16.71 | 16.71 | 16.52 | 16.58 | 588,564 | +0.00(+0.00%) |
Mar 28, 2008 | 16.69 | 16.82 | 16.49 | 16.58 | 707,594 | -0.11(-0.67%) |
Mar 27, 2008 | 16.76 | 16.85 | 16.58 | 16.69 | 1,011,204 | +0.07(+0.42%) |
Mar 26, 2008 | 16.69 | 16.71 | 16.39 | 16.62 | 714,327 | -0.30(-1.77%) |
Mar 25, 2008 | 16.89 | 17.08 | 16.73 | 16.92 | 659,100 | +0.08(+0.46%) |
Mar 24, 2008 | 16.75 | 16.94 | 16.65 | 16.85 | 825,584 | +0.08(+0.46%) |
Mar 21, 2008 | 16.78 | 17.01 | 16.69 | 16.77 | 1,035,466 | +0.00(+0.00%) |
Mar 20, 2008 | 16.78 | 17.01 | 16.69 | 16.77 | 1,035,466 | +0.08(+0.46%) |
Mar 19, 2008 | 17.22 | 17.22 | 16.69 | 16.69 | 1,317,482 | -0.71(-4.05%) |
Mar 18, 2008 | 16.58 | 17.40 | 16.58 | 17.40 | 845,744 | +0.98(+6.00%) |
Mar 17, 2008 | 15.88 | 16.48 | 15.88 | 16.41 | 1,149,598 | +0.01(+0.04%) |
Mar 14, 2008 | 16.73 | 16.73 | 16.13 | 16.41 | 1,533,137 | -0.26(-1.55%) |
Mar 13, 2008 | 16.83 | 16.83 | 16.43 | 16.66 | 1,081,164 | -0.57(-3.28%) |
Mar 12, 2008 | 17.38 | 17.47 | 17.22 | 17.23 | 647,005 | -0.32(-1.83%) |
Mar 11, 2008 | 17.57 | 17.81 | 17.15 | 17.55 | 1,276,535 | +0.22(+1.25%) |
Mar 10, 2008 | 17.33 | 17.56 | 17.25 | 17.33 | 1,087,828 | +0.24(+1.39%) |
Mar 07, 2008 | 17.28 | 17.37 | 17.05 | 17.10 | 528,159 | -0.34(-1.92%) |
Mar 06, 2008 | 17.66 | 17.73 | 17.43 | 17.43 | 655,885 | -0.16(-0.91%) |
Mar 05, 2008 | 17.68 | 17.76 | 17.35 | 17.59 | 598,757 | -0.28(-1.56%) |
Mar 04, 2008 | 17.70 | 18.00 | 17.64 | 17.87 | 1,569,065 | +0.44(+2.52%) |