Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.86 | 18.24 | 17.50 | 18.05 | 3,758,223 | +0.09(+0.50%) |
May 29, 2008 | 17.46 | 18.30 | 17.10 | 17.96 | 2,524,325 | -0.24(-1.32%) |
May 28, 2008 | 18.42 | 18.50 | 17.93 | 18.20 | 1,119,715 | -0.08(-0.44%) |
May 27, 2008 | 18.09 | 18.30 | 17.86 | 18.28 | 1,195,569 | +0.27(+1.50%) |
May 26, 2008 | 17.96 | 18.10 | 17.71 | 18.01 | 2,720,480 | +0.00(+0.00%) |
May 23, 2008 | 17.96 | 18.10 | 17.71 | 18.01 | 2,720,480 | -0.04(-0.22%) |
May 22, 2008 | 17.90 | 18.09 | 17.86 | 18.05 | 1,358,349 | +0.31(+1.75%) |
May 21, 2008 | 18.00 | 18.18 | 17.70 | 17.74 | 1,209,475 | -0.24(-1.33%) |
May 20, 2008 | 18.03 | 18.10 | 17.82 | 17.98 | 1,135,523 | -0.06(-0.33%) |
May 19, 2008 | 18.24 | 18.40 | 17.95 | 18.04 | 2,525,146 | -0.23(-1.26%) |
May 16, 2008 | 18.50 | 18.50 | 18.05 | 18.27 | 1,125,692 | -0.13(-0.71%) |
May 15, 2008 | 17.98 | 18.48 | 17.85 | 18.40 | 1,295,547 | +0.40(+2.22%) |
May 14, 2008 | 17.89 | 18.04 | 17.72 | 18.00 | 2,352,186 | +0.09(+0.50%) |
May 13, 2008 | 16.94 | 17.91 | 16.71 | 17.91 | 3,847,877 | +0.63(+3.65%) |
May 12, 2008 | 17.06 | 17.32 | 16.91 | 17.28 | 1,082,688 | +0.30(+1.77%) |
May 09, 2008 | 16.50 | 17.03 | 16.45 | 16.98 | 638,465 | +0.31(+1.86%) |
May 08, 2008 | 16.70 | 16.82 | 16.47 | 16.67 | 725,867 | +0.00(+0.00%) |
May 07, 2008 | 16.86 | 17.17 | 16.60 | 16.67 | 777,164 | -0.15(-0.89%) |
May 06, 2008 | 16.69 | 16.97 | 16.51 | 16.82 | 594,149 | +0.00(+0.00%) |
May 05, 2008 | 17.25 | 17.36 | 16.61 | 16.82 | 1,029,638 | -0.39(-2.27%) |
May 02, 2008 | 17.20 | 17.35 | 17.00 | 17.21 | 1,293,379 | +0.26(+1.53%) |
May 01, 2008 | 16.12 | 17.02 | 16.12 | 16.95 | 876,126 | +0.77(+4.76%) |
Apr 30, 2008 | 16.60 | 16.78 | 16.13 | 16.18 | 896,906 | -0.35(-2.12%) |
Apr 29, 2008 | 16.64 | 16.75 | 16.47 | 16.53 | 670,514 | -0.08(-0.48%) |
Apr 28, 2008 | 15.91 | 16.73 | 15.91 | 16.61 | 659,560 | +0.06(+0.36%) |
Apr 25, 2008 | 16.28 | 16.59 | 16.13 | 16.55 | 653,262 | +0.34(+2.10%) |
Apr 24, 2008 | 15.91 | 16.37 | 15.62 | 16.21 | 1,072,896 | +0.30(+1.89%) |
Apr 23, 2008 | 15.90 | 16.02 | 15.62 | 15.91 | 535,878 | +0.08(+0.51%) |
Apr 22, 2008 | 16.57 | 16.57 | 15.63 | 15.83 | 839,733 | -0.25(-1.55%) |
Apr 21, 2008 | 16.08 | 16.37 | 16.04 | 16.08 | 758,116 | -0.37(-2.25%) |
Apr 18, 2008 | 16.38 | 16.68 | 16.30 | 16.45 | 1,131,564 | +0.40(+2.49%) |
Apr 17, 2008 | 15.94 | 16.10 | 15.72 | 16.05 | 871,948 | +0.08(+0.50%) |
Apr 16, 2008 | 15.69 | 16.01 | 15.47 | 15.97 | 1,541,914 | +0.03(+0.19%) |
Apr 15, 2008 | 15.99 | 16.15 | 15.80 | 15.94 | 953,803 | +0.05(+0.31%) |
Apr 14, 2008 | 16.19 | 16.30 | 15.89 | 15.89 | 1,012,483 | -0.33(-2.03%) |
Apr 11, 2008 | 16.15 | 16.55 | 16.12 | 16.22 | 1,054,463 | -0.35(-2.11%) |
Apr 10, 2008 | 16.38 | 16.80 | 16.27 | 16.57 | 1,031,752 | +0.30(+1.84%) |
Apr 09, 2008 | 16.88 | 16.92 | 16.25 | 16.27 | 1,588,473 | -0.52(-3.10%) |
Apr 08, 2008 | 16.65 | 16.85 | 16.49 | 16.79 | 1,231,569 | +0.16(+0.96%) |
Apr 07, 2008 | 16.80 | 16.98 | 16.55 | 16.63 | 1,115,270 | -0.04(-0.24%) |
Apr 04, 2008 | 16.77 | 16.83 | 16.40 | 16.67 | 1,223,929 | -0.02(-0.12%) |
Apr 03, 2008 | 16.34 | 16.75 | 16.20 | 16.69 | 1,349,247 | +0.32(+1.95%) |
Apr 02, 2008 | 16.37 | 16.48 | 16.11 | 16.37 | 1,483,797 | +0.00(+0.00%) |
Apr 01, 2008 | 16.10 | 16.37 | 16.01 | 16.37 | 1,438,071 | +0.54(+3.41%) |
Mar 31, 2008 | 15.85 | 15.97 | 15.65 | 15.83 | 2,045,743 | +0.01(+0.06%) |
Mar 28, 2008 | 15.87 | 16.04 | 15.72 | 15.82 | 1,485,686 | +0.02(+0.13%) |
Mar 27, 2008 | 16.21 | 16.35 | 15.79 | 15.80 | 1,983,373 | -0.32(-1.99%) |
Mar 26, 2008 | 15.91 | 16.14 | 15.73 | 16.12 | 1,356,800 | -0.04(-0.25%) |
Mar 25, 2008 | 16.08 | 16.20 | 15.80 | 16.16 | 1,488,628 | +0.05(+0.31%) |
Mar 24, 2008 | 16.51 | 16.55 | 16.06 | 16.11 | 2,031,090 | -0.12(-0.74%) |
Mar 21, 2008 | 16.50 | 16.58 | 15.82 | 16.23 | 4,258,790 | +0.00(+0.00%) |
Mar 20, 2008 | 16.50 | 16.58 | 15.82 | 16.23 | 4,258,790 | -0.26(-1.58%) |
Mar 19, 2008 | 16.01 | 16.52 | 15.78 | 16.49 | 14,738,196 | +0.31(+1.92%) |
Mar 18, 2008 | 15.35 | 16.30 | 15.32 | 16.18 | 5,918,247 | +1.27(+8.52%) |
Mar 17, 2008 | 14.70 | 15.13 | 14.51 | 14.91 | 2,024,390 | +0.04(+0.27%) |
Mar 14, 2008 | 15.50 | 15.50 | 14.70 | 14.87 | 1,462,847 | -0.47(-3.06%) |
Mar 13, 2008 | 14.84 | 15.39 | 14.60 | 15.34 | 1,255,230 | +0.30(+1.99%) |
Mar 12, 2008 | 15.29 | 15.59 | 15.01 | 15.04 | 1,332,447 | -0.23(-1.51%) |
Mar 11, 2008 | 14.30 | 15.27 | 14.30 | 15.27 | 1,501,587 | +0.94(+6.56%) |
Mar 10, 2008 | 14.82 | 14.86 | 14.27 | 14.33 | 1,148,575 | -0.41(-2.78%) |
Mar 07, 2008 | 14.78 | 15.28 | 14.60 | 14.74 | 2,535,716 | -0.08(-0.54%) |
Mar 06, 2008 | 15.22 | 15.22 | 14.77 | 14.82 | 1,665,151 | -0.45(-2.95%) |
Mar 05, 2008 | 15.16 | 15.41 | 15.06 | 15.27 | 1,597,358 | +0.21(+1.39%) |
Mar 04, 2008 | 14.81 | 15.12 | 14.56 | 15.06 | 1,594,542 | +0.06(+0.40%) |