Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.74 | 15.95 | 15.56 | 15.95 | 1,715,806 | +0.13(+0.81%) |
May 29, 2008 | 15.89 | 16.03 | 15.65 | 15.82 | 1,733,506 | -0.08(-0.49%) |
May 28, 2008 | 16.38 | 16.42 | 15.72 | 15.90 | 1,707,137 | -0.46(-2.83%) |
May 27, 2008 | 15.89 | 16.36 | 15.84 | 16.36 | 2,122,937 | +0.48(+3.05%) |
May 26, 2008 | 15.76 | 16.06 | 15.64 | 15.88 | 1,691,972 | +0.00(+0.00%) |
May 23, 2008 | 15.76 | 16.06 | 15.64 | 15.88 | 1,691,972 | +0.03(+0.18%) |
May 22, 2008 | 15.63 | 15.85 | 15.41 | 15.85 | 1,235,002 | +0.24(+1.55%) |
May 21, 2008 | 15.89 | 15.92 | 15.51 | 15.61 | 2,234,517 | -0.24(-1.53%) |
May 20, 2008 | 15.99 | 16.11 | 15.80 | 15.85 | 1,249,011 | -0.20(-1.24%) |
May 19, 2008 | 16.58 | 16.62 | 15.99 | 16.05 | 2,814,447 | -0.56(-3.35%) |
May 16, 2008 | 16.81 | 16.84 | 16.31 | 16.60 | 886,982 | -0.09(-0.55%) |
May 15, 2008 | 17.02 | 17.02 | 16.59 | 16.70 | 1,379,491 | -0.32(-1.88%) |
May 14, 2008 | 17.20 | 17.27 | 16.95 | 17.02 | 880,768 | -0.16(-0.91%) |
May 13, 2008 | 17.12 | 17.23 | 16.98 | 17.17 | 853,549 | +0.11(+0.67%) |
May 12, 2008 | 16.98 | 17.27 | 16.63 | 17.06 | 936,074 | +0.23(+1.35%) |
May 09, 2008 | 16.64 | 17.10 | 16.40 | 16.83 | 932,844 | +0.04(+0.25%) |
May 08, 2008 | 16.93 | 17.23 | 16.71 | 16.79 | 755,882 | -0.09(-0.55%) |
May 07, 2008 | 17.46 | 17.54 | 16.86 | 16.88 | 1,097,568 | -0.56(-3.19%) |
May 06, 2008 | 17.15 | 17.50 | 17.05 | 17.44 | 1,594,139 | +0.29(+1.70%) |
May 05, 2008 | 17.07 | 17.26 | 16.96 | 17.15 | 1,383,631 | -0.04(-0.21%) |
May 02, 2008 | 17.68 | 17.77 | 17.06 | 17.18 | 1,116,510 | -0.36(-2.07%) |
May 01, 2008 | 16.95 | 17.64 | 16.91 | 17.54 | 1,830,144 | +0.58(+3.44%) |
Apr 30, 2008 | 17.28 | 17.28 | 16.93 | 16.96 | 1,355,243 | -0.32(-1.86%) |
Apr 29, 2008 | 17.40 | 17.49 | 17.22 | 17.28 | 1,182,677 | -0.17(-0.98%) |
Apr 28, 2008 | 17.43 | 17.54 | 17.26 | 17.45 | 1,221,062 | -0.01(-0.04%) |
Apr 25, 2008 | 17.40 | 17.46 | 17.11 | 17.46 | 1,093,684 | +0.12(+0.70%) |
Apr 24, 2008 | 16.67 | 17.37 | 16.67 | 17.34 | 1,581,294 | +0.65(+3.88%) |
Apr 23, 2008 | 16.73 | 16.90 | 16.63 | 16.69 | 1,361,104 | -0.03(-0.17%) |
Apr 22, 2008 | 16.68 | 16.88 | 16.55 | 16.72 | 1,073,797 | -0.04(-0.21%) |
Apr 21, 2008 | 17.04 | 17.27 | 16.74 | 16.75 | 1,736,680 | -0.38(-2.24%) |
Apr 18, 2008 | 17.27 | 17.33 | 16.90 | 17.14 | 1,439,843 | +0.16(+0.92%) |
Apr 17, 2008 | 16.98 | 17.03 | 16.46 | 16.98 | 1,841,309 | -0.10(-0.58%) |
Apr 16, 2008 | 16.32 | 17.10 | 16.03 | 17.08 | 2,116,776 | +1.13(+7.05%) |
Apr 15, 2008 | 14.94 | 16.14 | 14.89 | 15.96 | 3,409,490 | +1.34(+9.16%) |
Apr 14, 2008 | 14.92 | 15.15 | 14.57 | 14.62 | 2,648,421 | -0.31(-2.05%) |
Apr 11, 2008 | 14.96 | 15.41 | 14.92 | 14.92 | 1,723,531 | -0.48(-3.10%) |
Apr 10, 2008 | 15.44 | 15.60 | 15.32 | 15.40 | 1,419,968 | -0.04(-0.28%) |
Apr 09, 2008 | 15.83 | 15.91 | 15.44 | 15.44 | 1,731,978 | -0.38(-2.43%) |
Apr 08, 2008 | 15.79 | 15.92 | 15.56 | 15.83 | 1,331,883 | -0.10(-0.63%) |
Apr 07, 2008 | 15.86 | 16.13 | 15.74 | 15.93 | 1,547,583 | +0.19(+1.18%) |
Apr 04, 2008 | 16.22 | 16.24 | 15.74 | 15.74 | 993,204 | -0.50(-3.07%) |
Apr 03, 2008 | 16.26 | 16.41 | 16.07 | 16.24 | 961,284 | -0.12(-0.74%) |
Apr 02, 2008 | 16.65 | 16.73 | 16.28 | 16.36 | 1,640,583 | -0.31(-1.88%) |
Apr 01, 2008 | 16.24 | 16.68 | 16.24 | 16.68 | 2,063,896 | +0.41(+2.50%) |
Mar 31, 2008 | 16.27 | 16.60 | 16.03 | 16.27 | 1,351,563 | +0.06(+0.35%) |
Mar 28, 2008 | 16.44 | 16.56 | 16.16 | 16.21 | 986,285 | -0.17(-1.04%) |
Mar 27, 2008 | 16.83 | 16.97 | 16.35 | 16.38 | 1,102,749 | -0.39(-2.34%) |
Mar 26, 2008 | 17.04 | 17.07 | 16.50 | 16.78 | 1,001,741 | -0.37(-2.16%) |
Mar 25, 2008 | 17.16 | 17.38 | 16.88 | 17.15 | 1,075,375 | +0.03(+0.17%) |
Mar 24, 2008 | 17.38 | 17.56 | 17.07 | 17.12 | 1,721,378 | -0.29(-1.64%) |
Mar 21, 2008 | 16.50 | 17.42 | 16.50 | 17.40 | 1,602,532 | +0.00(+0.00%) |
Mar 20, 2008 | 16.50 | 17.42 | 16.50 | 17.40 | 1,602,532 | +0.71(+4.22%) |
Mar 19, 2008 | 17.15 | 17.24 | 16.70 | 16.70 | 1,758,985 | -0.33(-1.92%) |
Mar 18, 2008 | 17.42 | 17.42 | 16.54 | 17.02 | 2,178,752 | +0.76(+4.69%) |
Mar 17, 2008 | 15.95 | 16.51 | 15.68 | 16.26 | 1,479,523 | -0.06(-0.39%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.06 | 16.33 | 1,938,239 | -0.36(-2.18%) |
Mar 13, 2008 | 16.01 | 16.85 | 15.79 | 16.69 | 1,385,841 | +0.46(+2.81%) |
Mar 12, 2008 | 16.53 | 17.05 | 16.23 | 16.23 | 1,196,210 | -0.33(-1.98%) |
Mar 11, 2008 | 15.64 | 16.56 | 15.64 | 16.56 | 1,055,977 | +1.31(+8.59%) |
Mar 10, 2008 | 15.56 | 15.82 | 15.18 | 15.25 | 814,453 | -0.31(-1.97%) |
Mar 07, 2008 | 15.45 | 15.91 | 15.12 | 15.56 | 1,433,471 | +0.30(+1.96%) |
Mar 06, 2008 | 15.69 | 15.82 | 15.26 | 15.26 | 1,210,464 | -0.48(-3.08%) |
Mar 05, 2008 | 15.98 | 16.21 | 15.70 | 15.74 | 1,149,305 | -0.16(-1.03%) |
Mar 04, 2008 | 16.03 | 16.18 | 15.55 | 15.91 | 1,201,692 | -0.24(-1.46%) |