Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.52 | 16.63 | 16.52 | 16.55 | 2,635,970 | +0.00(+0.03%) |
May 29, 2008 | 16.53 | 16.57 | 16.34 | 16.55 | 3,194,421 | -0.03(-0.19%) |
May 28, 2008 | 16.86 | 16.90 | 16.48 | 16.58 | 2,215,592 | -0.18(-1.06%) |
May 27, 2008 | 16.53 | 16.83 | 16.48 | 16.76 | 1,205,274 | +0.21(+1.24%) |
May 26, 2008 | 16.73 | 16.73 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.73 | 16.73 | 16.55 | 16.55 | 1,497,007 | -0.21(-1.25%) |
May 22, 2008 | 16.80 | 16.87 | 16.64 | 16.76 | 2,061,183 | +0.02(+0.11%) |
May 21, 2008 | 17.06 | 17.16 | 16.68 | 16.74 | 2,372,287 | -0.29(-1.71%) |
May 20, 2008 | 17.14 | 17.21 | 16.98 | 17.04 | 2,127,315 | -0.15(-0.88%) |
May 19, 2008 | 17.39 | 17.42 | 17.14 | 17.19 | 2,210,257 | -0.20(-1.15%) |
May 16, 2008 | 17.56 | 17.56 | 17.31 | 17.39 | 1,840,336 | -0.19(-1.06%) |
May 15, 2008 | 17.21 | 17.58 | 17.20 | 17.57 | 1,679,300 | +0.34(+1.98%) |
May 14, 2008 | 16.94 | 17.34 | 16.94 | 17.23 | 2,039,236 | +0.21(+1.21%) |
May 13, 2008 | 17.03 | 17.11 | 16.86 | 17.03 | 1,752,519 | +0.09(+0.54%) |
May 12, 2008 | 17.19 | 17.19 | 16.80 | 16.94 | 2,714,349 | -0.18(-1.04%) |
May 09, 2008 | 17.25 | 17.34 | 17.08 | 17.11 | 736,265 | -0.21(-1.18%) |
May 08, 2008 | 17.41 | 17.48 | 17.20 | 17.32 | 3,584,416 | -0.08(-0.45%) |
May 07, 2008 | 16.95 | 17.96 | 16.95 | 17.40 | 4,555,403 | +0.69(+4.12%) |
May 06, 2008 | 16.51 | 16.79 | 16.41 | 16.71 | 1,695,688 | +0.15(+0.91%) |
May 05, 2008 | 16.41 | 16.68 | 16.31 | 16.56 | 3,182,948 | +0.11(+0.69%) |
May 02, 2008 | 16.47 | 16.59 | 16.23 | 16.44 | 3,664,654 | -0.05(-0.33%) |
May 01, 2008 | 16.54 | 16.61 | 16.39 | 16.50 | 3,295,848 | +0.04(+0.22%) |
Apr 30, 2008 | 16.82 | 16.84 | 16.42 | 16.46 | 2,776,484 | -0.29(-1.71%) |
Apr 29, 2008 | 16.56 | 16.96 | 16.56 | 16.75 | 3,086,601 | +0.22(+1.35%) |
Apr 28, 2008 | 16.55 | 16.64 | 16.40 | 16.52 | 1,786,034 | -0.06(-0.38%) |
Apr 25, 2008 | 16.58 | 16.59 | 16.27 | 16.59 | 1,585,475 | +0.07(+0.41%) |
Apr 24, 2008 | 16.27 | 16.61 | 16.22 | 16.52 | 1,448,741 | +0.21(+1.26%) |
Apr 23, 2008 | 16.27 | 16.42 | 16.22 | 16.32 | 1,338,181 | +0.12(+0.73%) |
Apr 22, 2008 | 16.14 | 16.27 | 16.04 | 16.20 | 2,371,732 | -0.03(-0.17%) |
Apr 21, 2008 | 16.13 | 16.24 | 16.05 | 16.22 | 2,713,037 | +0.03(+0.20%) |
Apr 18, 2008 | 16.09 | 16.25 | 15.94 | 16.19 | 2,901,553 | +0.36(+2.25%) |
Apr 17, 2008 | 15.73 | 15.91 | 15.72 | 15.84 | 1,840,221 | +0.09(+0.55%) |
Apr 16, 2008 | 15.70 | 15.79 | 15.63 | 15.75 | 2,568,752 | +0.16(+1.05%) |
Apr 15, 2008 | 15.63 | 15.63 | 15.49 | 15.59 | 2,705,357 | +0.04(+0.23%) |
Apr 14, 2008 | 15.74 | 15.77 | 15.54 | 15.55 | 3,015,945 | -0.29(-1.84%) |
Apr 11, 2008 | 16.26 | 16.26 | 15.83 | 15.84 | 4,089,405 | -0.55(-3.36%) |
Apr 10, 2008 | 16.34 | 16.49 | 16.26 | 16.39 | 1,987,790 | +0.07(+0.45%) |
Apr 09, 2008 | 16.24 | 16.86 | 16.24 | 16.32 | 2,153,154 | -0.27(-1.65%) |
Apr 08, 2008 | 16.68 | 16.68 | 16.52 | 16.59 | 1,915,633 | -0.14(-0.84%) |
Apr 07, 2008 | 16.87 | 16.87 | 16.67 | 16.73 | 1,755,354 | +0.01(+0.08%) |
Apr 04, 2008 | 16.83 | 16.85 | 16.62 | 16.72 | 1,803,340 | -0.05(-0.30%) |
Apr 03, 2008 | 16.52 | 16.85 | 16.52 | 16.77 | 3,271,938 | +0.16(+0.93%) |
Apr 02, 2008 | 16.53 | 16.73 | 16.51 | 16.62 | 3,139,296 | +0.09(+0.52%) |
Apr 01, 2008 | 16.16 | 16.53 | 16.05 | 16.53 | 2,698,235 | +0.57(+3.54%) |
Mar 31, 2008 | 15.87 | 16.09 | 15.84 | 15.96 | 3,075,277 | +0.00(+0.00%) |
Mar 28, 2008 | 16.21 | 16.30 | 15.93 | 15.96 | 2,393,842 | -0.16(-1.02%) |
Mar 27, 2008 | 16.39 | 16.41 | 16.13 | 16.13 | 3,018,297 | -0.18(-1.12%) |
Mar 26, 2008 | 16.47 | 16.47 | 16.21 | 16.31 | 2,358,612 | -0.18(-1.08%) |
Mar 25, 2008 | 16.48 | 16.55 | 16.27 | 16.49 | 2,509,535 | +0.05(+0.30%) |
Mar 24, 2008 | 16.11 | 16.57 | 16.08 | 16.44 | 2,583,031 | +0.36(+2.24%) |
Mar 21, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.00(-0.00%) |
Mar 20, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.03(-0.17%) |
Mar 19, 2008 | 16.46 | 16.52 | 16.11 | 16.11 | 2,614,391 | -0.19(-1.17%) |
Mar 18, 2008 | 15.73 | 16.30 | 15.73 | 16.30 | 2,997,312 | +0.50(+3.17%) |
Mar 17, 2008 | 15.66 | 16.15 | 15.66 | 15.80 | 4,462,556 | -0.28(-1.73%) |
Mar 14, 2008 | 16.58 | 16.61 | 15.86 | 16.07 | 3,715,511 | -0.42(-2.57%) |
Mar 13, 2008 | 16.20 | 16.57 | 16.10 | 16.50 | 3,105,547 | +0.14(+0.84%) |
Mar 12, 2008 | 16.23 | 16.61 | 16.23 | 16.36 | 3,513,129 | +0.05(+0.34%) |
Mar 11, 2008 | 16.04 | 16.31 | 15.90 | 16.31 | 4,358,040 | +0.50(+3.14%) |
Mar 10, 2008 | 15.81 | 16.06 | 15.79 | 15.81 | 3,999,209 | -0.02(-0.11%) |
Mar 07, 2008 | 15.60 | 15.98 | 15.60 | 15.83 | 5,312,703 | +0.02(+0.14%) |
Mar 06, 2008 | 16.25 | 16.25 | 15.78 | 15.80 | 4,207,115 | -0.40(-2.45%) |
Mar 05, 2008 | 16.21 | 16.30 | 16.04 | 16.20 | 3,363,316 | -0.01(-0.06%) |
Mar 04, 2008 | 16.26 | 16.33 | 16.03 | 16.21 | 5,177,780 | -0.14(-0.84%) |