Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.10 | 16.16 | 15.67 | 15.79 | 1,394,081 | -0.14(-0.88%) |
May 29, 2008 | 15.80 | 16.04 | 15.68 | 15.93 | 1,616,011 | +0.13(+0.82%) |
May 28, 2008 | 15.99 | 16.18 | 15.56 | 15.80 | 2,802,361 | -0.14(-0.88%) |
May 27, 2008 | 15.59 | 16.12 | 15.54 | 15.94 | 2,815,160 | +0.43(+2.77%) |
May 26, 2008 | 15.66 | 15.72 | 15.38 | 15.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.66 | 15.72 | 15.38 | 15.51 | 1,850,035 | -0.21(-1.34%) |
May 22, 2008 | 15.51 | 16.01 | 15.37 | 15.72 | 2,605,516 | +0.12(+0.77%) |
May 21, 2008 | 16.23 | 16.32 | 15.52 | 15.60 | 2,733,227 | -0.48(-2.99%) |
May 20, 2008 | 16.26 | 16.29 | 15.80 | 16.08 | 1,934,458 | -0.29(-1.77%) |
May 19, 2008 | 16.43 | 16.68 | 16.20 | 16.37 | 1,646,606 | -0.09(-0.55%) |
May 16, 2008 | 16.52 | 16.57 | 16.04 | 16.46 | 2,868,911 | -0.53(-3.12%) |
May 15, 2008 | 16.90 | 17.02 | 16.44 | 16.99 | 1,431,172 | +0.13(+0.77%) |
May 14, 2008 | 16.60 | 17.02 | 16.52 | 16.86 | 1,374,690 | +0.34(+2.06%) |
May 13, 2008 | 16.75 | 16.79 | 16.43 | 16.52 | 1,771,560 | -0.15(-0.90%) |
May 12, 2008 | 16.08 | 16.68 | 16.08 | 16.67 | 1,454,321 | +0.64(+3.99%) |
May 09, 2008 | 15.89 | 16.19 | 15.75 | 16.03 | 746,970 | +0.09(+0.56%) |
May 08, 2008 | 16.21 | 16.26 | 15.76 | 15.94 | 2,238,191 | -0.18(-1.12%) |
May 07, 2008 | 16.46 | 16.71 | 16.06 | 16.12 | 1,766,038 | -0.35(-2.13%) |
May 06, 2008 | 16.37 | 16.52 | 16.08 | 16.47 | 1,933,751 | -0.13(-0.78%) |
May 05, 2008 | 16.55 | 16.72 | 16.12 | 16.60 | 2,030,996 | +0.03(+0.18%) |
May 02, 2008 | 17.14 | 17.20 | 16.45 | 16.57 | 2,281,741 | -0.43(-2.53%) |
May 01, 2008 | 16.10 | 17.40 | 16.03 | 17.00 | 2,744,869 | +0.99(+6.18%) |
Apr 30, 2008 | 16.09 | 16.45 | 15.88 | 16.01 | 2,235,426 | -0.09(-0.56%) |
Apr 29, 2008 | 15.93 | 16.28 | 15.88 | 16.10 | 1,859,200 | +0.14(+0.88%) |
Apr 28, 2008 | 15.60 | 16.14 | 15.32 | 15.96 | 2,567,681 | +0.26(+1.66%) |
Apr 25, 2008 | 15.48 | 15.97 | 15.22 | 15.70 | 2,596,411 | +0.17(+1.09%) |
Apr 24, 2008 | 14.90 | 15.88 | 14.67 | 15.53 | 3,450,060 | +0.50(+3.33%) |
Apr 23, 2008 | 15.31 | 15.41 | 14.90 | 15.03 | 1,562,079 | -0.13(-0.86%) |
Apr 22, 2008 | 15.76 | 15.76 | 14.93 | 15.16 | 1,973,890 | -0.65(-4.11%) |
Apr 21, 2008 | 15.64 | 15.92 | 15.47 | 15.81 | 1,556,507 | +0.11(+0.70%) |
Apr 18, 2008 | 15.49 | 15.83 | 15.49 | 15.70 | 2,185,411 | +0.50(+3.29%) |
Apr 17, 2008 | 15.14 | 15.23 | 14.86 | 15.20 | 1,448,941 | +0.05(+0.33%) |
Apr 16, 2008 | 14.95 | 15.19 | 14.81 | 15.15 | 1,480,759 | +0.36(+2.43%) |
Apr 15, 2008 | 14.81 | 14.90 | 14.56 | 14.79 | 2,025,494 | +0.02(+0.14%) |
Apr 14, 2008 | 14.76 | 15.04 | 14.72 | 14.77 | 1,361,944 | -0.18(-1.20%) |
Apr 11, 2008 | 14.99 | 15.15 | 14.78 | 14.95 | 2,308,206 | -0.25(-1.64%) |
Apr 10, 2008 | 14.93 | 15.49 | 14.87 | 15.20 | 2,234,127 | +0.25(+1.67%) |
Apr 09, 2008 | 15.29 | 15.53 | 14.92 | 14.95 | 2,232,936 | -0.53(-3.42%) |
Apr 08, 2008 | 15.76 | 15.91 | 15.38 | 15.48 | 1,290,242 | -0.38(-2.40%) |
Apr 07, 2008 | 16.10 | 16.18 | 15.74 | 15.86 | 1,940,344 | -0.09(-0.56%) |
Apr 04, 2008 | 15.80 | 16.20 | 15.44 | 15.95 | 3,288,475 | +0.18(+1.14%) |
Apr 03, 2008 | 16.02 | 16.16 | 15.65 | 15.77 | 2,416,588 | -0.52(-3.19%) |
Apr 02, 2008 | 15.88 | 16.62 | 15.76 | 16.29 | 4,022,329 | +0.40(+2.52%) |
Apr 01, 2008 | 15.24 | 15.92 | 15.05 | 15.89 | 2,923,800 | +0.92(+6.15%) |
Mar 31, 2008 | 14.60 | 15.20 | 14.53 | 14.97 | 1,607,500 | +0.32(+2.18%) |
Mar 28, 2008 | 15.30 | 15.33 | 14.58 | 14.65 | 1,823,018 | -0.62(-4.06%) |
Mar 27, 2008 | 15.36 | 15.56 | 15.07 | 15.27 | 4,398,930 | -0.02(-0.13%) |
Mar 26, 2008 | 15.83 | 15.83 | 15.23 | 15.29 | 2,096,333 | -0.62(-3.90%) |
Mar 25, 2008 | 16.24 | 16.40 | 15.88 | 15.91 | 2,231,559 | -0.31(-1.91%) |
Mar 24, 2008 | 15.75 | 16.37 | 15.75 | 16.22 | 3,163,780 | +0.50(+3.18%) |
Mar 21, 2008 | 14.59 | 15.83 | 14.44 | 15.72 | 3,605,608 | -0.00(-0.01%) |
Mar 20, 2008 | 14.59 | 15.83 | 14.44 | 15.72 | 3,605,608 | +1.16(+7.98%) |
Mar 19, 2008 | 14.49 | 14.83 | 14.43 | 14.56 | 3,232,516 | +0.15(+1.04%) |
Mar 18, 2008 | 13.93 | 14.47 | 13.91 | 14.41 | 2,379,200 | +0.67(+4.88%) |
Mar 17, 2008 | 13.43 | 13.94 | 13.40 | 13.74 | 2,771,983 | +0.00(+0.00%) |
Mar 14, 2008 | 14.32 | 14.32 | 13.48 | 13.74 | 2,911,902 | -0.33(-2.35%) |
Mar 13, 2008 | 13.64 | 14.13 | 13.58 | 14.07 | 3,734,303 | +0.20(+1.44%) |
Mar 12, 2008 | 14.44 | 14.57 | 13.81 | 13.87 | 2,818,200 | -0.64(-4.41%) |
Mar 11, 2008 | 14.00 | 14.51 | 13.96 | 14.51 | 3,175,000 | +0.80(+5.84%) |
Mar 10, 2008 | 14.09 | 14.12 | 13.67 | 13.71 | 3,519,960 | -0.32(-2.28%) |
Mar 07, 2008 | 13.74 | 14.23 | 13.71 | 14.03 | 2,855,692 | +0.15(+1.08%) |
Mar 06, 2008 | 14.70 | 14.74 | 13.88 | 13.88 | 3,036,220 | -0.92(-6.22%) |
Mar 05, 2008 | 14.81 | 15.16 | 14.54 | 14.80 | 2,684,182 | -0.10(-0.67%) |
Mar 04, 2008 | 14.47 | 14.94 | 14.27 | 14.90 | 3,164,306 | +0.28(+1.92%) |