Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.37 | 15.47 | 15.20 | 15.30 | 1,061,506 | -0.10(-0.63%) |
May 29, 2008 | 15.01 | 15.46 | 14.95 | 15.40 | 1,198,701 | +0.27(+1.80%) |
May 28, 2008 | 15.37 | 15.46 | 15.09 | 15.13 | 1,092,518 | -0.24(-1.54%) |
May 27, 2008 | 15.27 | 15.51 | 15.16 | 15.36 | 922,195 | +0.04(+0.23%) |
May 26, 2008 | 15.68 | 15.76 | 15.28 | 15.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.76 | 15.28 | 15.33 | 781,336 | -0.36(-2.30%) |
May 22, 2008 | 15.64 | 15.91 | 15.49 | 15.69 | 1,705,251 | +0.07(+0.45%) |
May 21, 2008 | 16.11 | 16.11 | 15.46 | 15.62 | 1,138,224 | -0.44(-2.74%) |
May 20, 2008 | 16.29 | 16.36 | 15.87 | 16.06 | 1,143,634 | -0.31(-1.88%) |
May 19, 2008 | 16.26 | 16.66 | 16.17 | 16.36 | 895,029 | +0.14(+0.87%) |
May 16, 2008 | 16.84 | 16.92 | 16.17 | 16.22 | 2,067,606 | -0.65(-3.85%) |
May 15, 2008 | 17.06 | 17.20 | 16.80 | 16.87 | 1,453,779 | -0.26(-1.54%) |
May 14, 2008 | 17.10 | 17.30 | 16.98 | 17.14 | 737,800 | +0.16(+0.93%) |
May 13, 2008 | 17.12 | 17.30 | 16.93 | 16.98 | 1,370,496 | -0.21(-1.23%) |
May 12, 2008 | 17.22 | 17.61 | 17.11 | 17.19 | 1,003,742 | -0.09(-0.51%) |
May 09, 2008 | 16.92 | 17.52 | 16.92 | 17.28 | 411,704 | +0.17(+0.98%) |
May 08, 2008 | 17.01 | 17.27 | 17.00 | 17.11 | 999,268 | +0.08(+0.46%) |
May 07, 2008 | 17.33 | 17.38 | 16.97 | 17.03 | 1,680,639 | -0.36(-2.07%) |
May 06, 2008 | 17.13 | 17.49 | 17.08 | 17.39 | 1,076,600 | +0.11(+0.61%) |
May 05, 2008 | 17.20 | 17.50 | 17.07 | 17.29 | 628,087 | -0.08(-0.46%) |
May 02, 2008 | 17.77 | 17.80 | 17.26 | 17.37 | 528,373 | -0.18(-1.05%) |
May 01, 2008 | 17.04 | 17.74 | 17.00 | 17.55 | 1,412,507 | +0.42(+2.46%) |
Apr 30, 2008 | 17.30 | 17.45 | 17.08 | 17.13 | 1,258,943 | -0.09(-0.51%) |
Apr 29, 2008 | 18.04 | 18.08 | 17.12 | 17.22 | 1,516,112 | -0.62(-3.50%) |
Apr 28, 2008 | 18.24 | 18.34 | 17.66 | 17.84 | 888,925 | -0.50(-2.73%) |
Apr 25, 2008 | 18.23 | 18.57 | 17.66 | 18.34 | 1,504,895 | +0.26(+1.46%) |
Apr 24, 2008 | 17.44 | 18.34 | 17.20 | 18.08 | 1,603,085 | +0.69(+3.94%) |
Apr 23, 2008 | 17.19 | 17.64 | 17.04 | 17.39 | 1,042,973 | +0.17(+0.97%) |
Apr 22, 2008 | 17.68 | 17.79 | 17.12 | 17.22 | 1,813,625 | -0.56(-3.16%) |
Apr 21, 2008 | 17.01 | 17.83 | 16.91 | 17.79 | 2,016,173 | +0.93(+5.52%) |
Apr 18, 2008 | 16.41 | 17.36 | 16.41 | 16.86 | 2,014,279 | -0.20(-1.18%) |
Apr 17, 2008 | 16.70 | 17.17 | 16.29 | 17.06 | 2,303,457 | -0.07(-0.41%) |
Apr 16, 2008 | 16.98 | 17.94 | 16.81 | 17.13 | 1,236,545 | +0.18(+1.04%) |
Apr 15, 2008 | 16.81 | 17.01 | 16.70 | 16.95 | 697,342 | +0.21(+1.26%) |
Apr 14, 2008 | 16.78 | 16.86 | 16.50 | 16.74 | 891,771 | +0.00(+0.00%) |
Apr 11, 2008 | 17.39 | 17.49 | 16.59 | 16.74 | 821,011 | -0.53(-3.05%) |
Apr 10, 2008 | 17.13 | 17.40 | 16.76 | 17.27 | 1,038,412 | +0.11(+0.61%) |
Apr 09, 2008 | 16.90 | 17.43 | 16.77 | 17.16 | 1,058,741 | +0.18(+1.09%) |
Apr 08, 2008 | 17.12 | 17.13 | 16.75 | 16.98 | 1,084,401 | -0.02(-0.10%) |
Apr 07, 2008 | 16.96 | 17.13 | 16.75 | 17.00 | 770,201 | +0.05(+0.31%) |
Apr 04, 2008 | 17.56 | 17.68 | 16.73 | 16.94 | 1,281,684 | -0.62(-3.55%) |
Apr 03, 2008 | 17.19 | 17.72 | 17.01 | 17.57 | 1,087,811 | +0.50(+2.93%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.74 | 17.07 | 2,256,340 | +0.20(+1.20%) |
Apr 01, 2008 | 16.68 | 16.92 | 16.41 | 16.86 | 1,824,175 | +0.28(+1.70%) |
Mar 31, 2008 | 17.18 | 17.18 | 15.78 | 16.58 | 2,555,541 | +0.40(+2.44%) |
Mar 28, 2008 | 17.44 | 17.44 | 16.14 | 16.19 | 1,741,417 | -0.56(-3.36%) |
Mar 27, 2008 | 17.87 | 17.87 | 16.73 | 16.75 | 2,029,732 | -1.15(-6.43%) |
Mar 26, 2008 | 17.86 | 18.01 | 17.14 | 17.90 | 1,435,037 | -0.11(-0.59%) |
Mar 25, 2008 | 17.81 | 18.04 | 17.40 | 18.01 | 1,269,783 | +0.14(+0.79%) |
Mar 24, 2008 | 17.27 | 18.02 | 17.04 | 17.87 | 1,511,116 | +0.76(+4.41%) |
Mar 21, 2008 | 16.76 | 17.23 | 16.57 | 17.11 | 1,968,824 | +0.00(+0.00%) |
Mar 20, 2008 | 16.76 | 17.23 | 16.57 | 17.11 | 1,968,824 | +0.35(+2.10%) |
Mar 19, 2008 | 16.69 | 17.52 | 16.54 | 16.76 | 1,653,327 | +0.11(+0.69%) |
Mar 18, 2008 | 16.39 | 16.80 | 15.85 | 16.65 | 1,577,112 | +0.18(+1.12%) |
Mar 17, 2008 | 15.90 | 16.76 | 15.65 | 16.46 | 2,663,090 | +0.21(+1.30%) |
Mar 14, 2008 | 17.06 | 17.06 | 15.79 | 16.25 | 1,436,489 | -0.53(-3.14%) |
Mar 13, 2008 | 16.72 | 16.90 | 16.01 | 16.78 | 2,058,092 | -0.26(-1.55%) |
Mar 12, 2008 | 16.24 | 17.37 | 16.05 | 17.04 | 2,914,811 | +0.70(+4.30%) |
Mar 11, 2008 | 15.43 | 16.34 | 14.80 | 16.34 | 1,063,606 | +1.21(+8.01%) |
Mar 10, 2008 | 15.16 | 15.54 | 14.84 | 15.13 | 1,244,684 | -0.05(-0.35%) |
Mar 07, 2008 | 15.50 | 15.56 | 15.06 | 15.18 | 1,138,274 | -0.25(-1.65%) |
Mar 06, 2008 | 16.52 | 16.52 | 15.42 | 15.43 | 2,039,376 | -1.13(-6.84%) |
Mar 05, 2008 | 16.05 | 16.69 | 15.63 | 16.57 | 1,730,133 | +0.40(+2.44%) |
Mar 04, 2008 | 15.78 | 16.22 | 15.49 | 16.17 | 1,560,389 | +0.15(+0.93%) |