Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.14 | 17.27 | 16.88 | 17.12 | 1,217,125 | +0.05(+0.29%) |
May 29, 2008 | 16.98 | 17.21 | 16.86 | 17.07 | 594,212 | +0.11(+0.66%) |
May 28, 2008 | 16.91 | 16.99 | 16.63 | 16.96 | 994,222 | +0.17(+1.00%) |
May 27, 2008 | 16.69 | 16.86 | 16.54 | 16.79 | 798,395 | -0.01(-0.04%) |
May 26, 2008 | 16.94 | 16.94 | 16.60 | 16.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.94 | 16.94 | 16.60 | 16.80 | 922,314 | -0.08(-0.50%) |
May 22, 2008 | 16.70 | 16.94 | 16.68 | 16.89 | 744,545 | +0.18(+1.09%) |
May 21, 2008 | 16.91 | 16.94 | 16.62 | 16.70 | 1,080,095 | -0.16(-0.95%) |
May 20, 2008 | 16.79 | 16.87 | 16.54 | 16.86 | 881,088 | +0.08(+0.46%) |
May 19, 2008 | 16.93 | 16.96 | 16.72 | 16.79 | 769,504 | -0.13(-0.74%) |
May 16, 2008 | 16.75 | 16.91 | 16.58 | 16.91 | 705,673 | +0.13(+0.75%) |
May 15, 2008 | 16.47 | 16.79 | 16.44 | 16.79 | 681,972 | +0.30(+1.82%) |
May 14, 2008 | 16.26 | 16.56 | 16.19 | 16.49 | 816,147 | +0.22(+1.37%) |
May 13, 2008 | 16.31 | 16.33 | 16.10 | 16.26 | 631,120 | -0.06(-0.38%) |
May 12, 2008 | 16.12 | 16.33 | 15.81 | 16.33 | 701,694 | +0.26(+1.61%) |
May 09, 2008 | 16.16 | 16.18 | 15.94 | 16.07 | 395,324 | -0.25(-1.54%) |
May 08, 2008 | 16.08 | 16.32 | 16.00 | 16.32 | 1,000,740 | +0.27(+1.70%) |
May 07, 2008 | 16.03 | 16.24 | 16.01 | 16.05 | 1,196,559 | +0.01(+0.04%) |
May 06, 2008 | 15.80 | 16.12 | 15.75 | 16.04 | 1,094,222 | +0.08(+0.52%) |
May 05, 2008 | 15.79 | 15.96 | 15.72 | 15.96 | 1,294,052 | +0.19(+1.20%) |
May 02, 2008 | 15.85 | 15.87 | 15.63 | 15.77 | 931,869 | +0.01(+0.04%) |
May 01, 2008 | 15.57 | 15.80 | 15.47 | 15.76 | 915,290 | +0.20(+1.26%) |
Apr 30, 2008 | 15.66 | 15.86 | 15.53 | 15.57 | 752,314 | -0.06(-0.40%) |
Apr 29, 2008 | 15.70 | 16.02 | 15.60 | 15.63 | 856,844 | -0.02(-0.13%) |
Apr 28, 2008 | 15.61 | 15.67 | 15.41 | 15.65 | 1,248,859 | +0.15(+0.99%) |
Apr 25, 2008 | 15.09 | 15.50 | 15.02 | 15.50 | 766,799 | +0.48(+3.21%) |
Apr 24, 2008 | 15.23 | 15.26 | 14.97 | 15.01 | 1,097,309 | -0.18(-1.19%) |
Apr 23, 2008 | 15.61 | 15.62 | 15.15 | 15.20 | 972,517 | -0.34(-2.16%) |
Apr 22, 2008 | 15.73 | 15.74 | 15.35 | 15.53 | 716,562 | -0.25(-1.59%) |
Apr 21, 2008 | 15.79 | 15.81 | 15.48 | 15.78 | 927,854 | -0.09(-0.57%) |
Apr 18, 2008 | 15.89 | 15.89 | 15.64 | 15.87 | 877,246 | +0.16(+1.02%) |
Apr 17, 2008 | 15.67 | 15.76 | 15.34 | 15.71 | 1,197,375 | +0.01(+0.04%) |
Apr 16, 2008 | 15.25 | 15.71 | 15.18 | 15.71 | 958,308 | +0.51(+3.35%) |
Apr 15, 2008 | 15.31 | 15.34 | 15.08 | 15.20 | 848,200 | -0.13(-0.87%) |
Apr 14, 2008 | 15.46 | 15.59 | 15.27 | 15.33 | 676,552 | -0.15(-0.99%) |
Apr 11, 2008 | 15.54 | 15.70 | 15.42 | 15.48 | 780,525 | -0.19(-1.20%) |
Apr 10, 2008 | 15.64 | 15.71 | 15.41 | 15.67 | 896,193 | -0.01(-0.04%) |
Apr 09, 2008 | 15.82 | 15.85 | 15.55 | 15.68 | 934,030 | -0.10(-0.66%) |
Apr 08, 2008 | 15.42 | 15.96 | 15.42 | 15.78 | 1,183,419 | +0.23(+1.48%) |
Apr 07, 2008 | 16.16 | 16.17 | 15.50 | 15.55 | 1,644,030 | -0.49(-3.05%) |
Apr 04, 2008 | 16.24 | 16.24 | 15.89 | 16.04 | 1,955,930 | +0.09(+0.57%) |
Apr 03, 2008 | 16.02 | 16.05 | 15.30 | 15.95 | 2,684,617 | +0.47(+3.02%) |
Apr 02, 2008 | 15.06 | 15.58 | 15.06 | 15.48 | 1,313,117 | +0.29(+1.88%) |
Apr 01, 2008 | 14.66 | 15.20 | 14.50 | 15.20 | 1,289,585 | +0.58(+3.96%) |
Mar 31, 2008 | 14.25 | 14.62 | 14.16 | 14.62 | 2,377,563 | +0.43(+3.00%) |
Mar 28, 2008 | 14.16 | 14.26 | 13.97 | 14.19 | 1,462,238 | +0.15(+1.09%) |
Mar 27, 2008 | 14.02 | 14.15 | 13.74 | 14.04 | 1,044,485 | +0.03(+0.25%) |
Mar 26, 2008 | 14.14 | 14.14 | 13.88 | 14.00 | 817,164 | -0.07(-0.50%) |
Mar 25, 2008 | 13.79 | 14.09 | 13.79 | 14.07 | 916,681 | +0.29(+2.08%) |
Mar 24, 2008 | 13.68 | 13.92 | 13.47 | 13.79 | 1,614,666 | +0.06(+0.41%) |
Mar 21, 2008 | 13.61 | 13.81 | 13.51 | 13.73 | 946,950 | +0.00(+0.00%) |
Mar 20, 2008 | 13.61 | 13.81 | 13.51 | 13.73 | 946,950 | +0.13(+0.98%) |
Mar 19, 2008 | 14.23 | 14.36 | 13.60 | 13.60 | 991,416 | -0.59(-4.18%) |
Mar 18, 2008 | 14.22 | 14.22 | 13.81 | 14.19 | 774,035 | +0.30(+2.16%) |
Mar 17, 2008 | 13.77 | 14.00 | 13.62 | 13.89 | 1,251,698 | +0.00(+0.00%) |
Mar 14, 2008 | 14.31 | 14.31 | 13.67 | 13.89 | 909,595 | -0.33(-2.31%) |
Mar 13, 2008 | 13.89 | 14.27 | 13.71 | 14.22 | 709,326 | +0.23(+1.65%) |
Mar 12, 2008 | 14.10 | 14.28 | 13.97 | 13.99 | 776,559 | -0.10(-0.74%) |
Mar 11, 2008 | 13.99 | 14.09 | 13.86 | 14.09 | 949,243 | +0.40(+2.91%) |
Mar 10, 2008 | 13.94 | 14.04 | 13.70 | 13.70 | 948,333 | -0.25(-1.80%) |
Mar 07, 2008 | 14.33 | 14.50 | 13.93 | 13.95 | 1,343,687 | -0.54(-3.71%) |
Mar 06, 2008 | 14.69 | 14.75 | 14.48 | 14.48 | 537,140 | -0.29(-1.98%) |
Mar 05, 2008 | 14.67 | 14.88 | 14.60 | 14.78 | 808,098 | +0.17(+1.15%) |
Mar 04, 2008 | 14.66 | 14.73 | 14.37 | 14.61 | 711,717 | -0.17(-1.18%) |