Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.82 | 15.92 | 15.65 | 15.75 | 1,031,238 | -0.10(-0.63%) |
May 29, 2008 | 15.45 | 15.91 | 15.39 | 15.85 | 1,164,521 | +0.28(+1.80%) |
May 28, 2008 | 15.82 | 15.91 | 15.53 | 15.57 | 1,061,366 | -0.24(-1.54%) |
May 27, 2008 | 15.72 | 15.97 | 15.61 | 15.81 | 895,899 | +0.04(+0.23%) |
May 26, 2008 | 16.14 | 16.22 | 15.73 | 15.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.14 | 16.22 | 15.73 | 15.78 | 759,056 | -0.37(-2.30%) |
May 22, 2008 | 16.10 | 16.37 | 15.95 | 16.15 | 1,656,627 | +0.07(+0.45%) |
May 21, 2008 | 16.58 | 16.58 | 15.91 | 16.08 | 1,105,767 | -0.45(-2.74%) |
May 20, 2008 | 16.77 | 16.84 | 16.34 | 16.53 | 1,111,023 | -0.32(-1.88%) |
May 19, 2008 | 16.74 | 17.15 | 16.65 | 16.84 | 869,507 | +0.14(+0.87%) |
May 16, 2008 | 17.33 | 17.41 | 16.65 | 16.70 | 2,008,649 | -0.67(-3.85%) |
May 15, 2008 | 17.56 | 17.70 | 17.30 | 17.37 | 1,412,325 | -0.27(-1.54%) |
May 14, 2008 | 17.60 | 17.80 | 17.48 | 17.64 | 716,762 | +0.16(+0.93%) |
May 13, 2008 | 17.62 | 17.80 | 17.43 | 17.48 | 1,331,417 | -0.22(-1.23%) |
May 12, 2008 | 17.73 | 18.13 | 17.61 | 17.69 | 975,121 | -0.09(-0.51%) |
May 09, 2008 | 17.41 | 18.04 | 17.41 | 17.78 | 399,965 | +0.17(+0.97%) |
May 08, 2008 | 17.50 | 17.78 | 17.50 | 17.61 | 970,774 | +0.08(+0.46%) |
May 07, 2008 | 17.84 | 17.89 | 17.47 | 17.53 | 1,632,716 | -0.37(-2.07%) |
May 06, 2008 | 17.63 | 18.00 | 17.58 | 17.90 | 1,045,901 | +0.11(+0.61%) |
May 05, 2008 | 17.70 | 18.01 | 17.57 | 17.79 | 610,178 | -0.08(-0.46%) |
May 02, 2008 | 18.29 | 18.33 | 17.77 | 17.88 | 513,307 | -0.19(-1.05%) |
May 01, 2008 | 17.54 | 18.26 | 17.50 | 18.06 | 1,372,230 | +0.43(+2.46%) |
Apr 30, 2008 | 17.81 | 17.97 | 17.59 | 17.63 | 1,223,044 | -0.09(-0.51%) |
Apr 29, 2008 | 18.57 | 18.61 | 17.62 | 17.72 | 1,472,881 | -0.64(-3.50%) |
Apr 28, 2008 | 18.78 | 18.88 | 18.18 | 18.36 | 863,578 | -0.52(-2.73%) |
Apr 25, 2008 | 18.76 | 19.11 | 18.17 | 18.88 | 1,461,983 | +0.27(+1.46%) |
Apr 24, 2008 | 17.96 | 18.88 | 17.70 | 18.61 | 1,557,373 | +0.71(+3.94%) |
Apr 23, 2008 | 17.69 | 18.16 | 17.54 | 17.90 | 1,013,233 | +0.17(+0.97%) |
Apr 22, 2008 | 18.20 | 18.31 | 17.62 | 17.73 | 1,761,910 | -0.58(-3.16%) |
Apr 21, 2008 | 17.51 | 18.35 | 17.40 | 18.31 | 1,958,683 | +0.96(+5.52%) |
Apr 18, 2008 | 16.89 | 17.87 | 16.89 | 17.35 | 1,956,842 | -0.21(-1.18%) |
Apr 17, 2008 | 17.19 | 17.68 | 16.76 | 17.56 | 2,237,774 | -0.07(-0.41%) |
Apr 16, 2008 | 17.48 | 18.46 | 17.31 | 17.63 | 1,201,286 | +0.18(+1.04%) |
Apr 15, 2008 | 17.31 | 17.50 | 17.19 | 17.45 | 677,457 | +0.22(+1.26%) |
Apr 14, 2008 | 17.27 | 17.36 | 16.99 | 17.23 | 866,343 | +0.00(+0.00%) |
Apr 11, 2008 | 17.90 | 18.00 | 17.08 | 17.23 | 797,600 | -0.54(-3.05%) |
Apr 10, 2008 | 17.63 | 17.91 | 17.25 | 17.78 | 1,008,802 | +0.11(+0.61%) |
Apr 09, 2008 | 17.40 | 17.94 | 17.26 | 17.67 | 1,028,551 | +0.19(+1.09%) |
Apr 08, 2008 | 17.62 | 17.63 | 17.24 | 17.48 | 1,053,480 | -0.02(-0.10%) |
Apr 07, 2008 | 17.46 | 17.63 | 17.24 | 17.50 | 748,239 | +0.05(+0.31%) |
Apr 04, 2008 | 18.07 | 18.20 | 17.22 | 17.44 | 1,245,137 | -0.64(-3.55%) |
Apr 03, 2008 | 17.69 | 18.24 | 17.50 | 18.08 | 1,056,792 | +0.52(+2.93%) |
Apr 02, 2008 | 17.57 | 17.70 | 17.23 | 17.57 | 2,192,001 | +0.21(+1.20%) |
Apr 01, 2008 | 17.17 | 17.41 | 16.89 | 17.36 | 1,772,159 | +0.29(+1.69%) |
Mar 31, 2008 | 17.69 | 17.69 | 16.24 | 17.07 | 2,482,670 | +0.41(+2.44%) |
Mar 28, 2008 | 17.95 | 17.95 | 16.62 | 16.66 | 1,691,761 | -0.58(-3.36%) |
Mar 27, 2008 | 18.40 | 18.40 | 17.22 | 17.24 | 1,971,855 | -1.18(-6.43%) |
Mar 26, 2008 | 18.38 | 18.54 | 17.64 | 18.43 | 1,394,118 | -0.11(-0.59%) |
Mar 25, 2008 | 18.34 | 18.57 | 17.91 | 18.54 | 1,233,576 | +0.14(+0.79%) |
Mar 24, 2008 | 17.78 | 18.55 | 17.54 | 18.39 | 1,468,027 | +0.78(+4.41%) |
Mar 21, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.36(+2.10%) |
Mar 19, 2008 | 17.18 | 18.04 | 17.03 | 17.25 | 1,606,183 | +0.12(+0.69%) |
Mar 18, 2008 | 16.87 | 17.30 | 16.31 | 17.13 | 1,532,141 | +0.19(+1.12%) |
Mar 17, 2008 | 16.37 | 17.25 | 16.11 | 16.94 | 2,587,153 | +0.22(+1.30%) |
Mar 14, 2008 | 17.56 | 17.56 | 16.26 | 16.73 | 1,395,528 | -0.54(-3.14%) |
Mar 13, 2008 | 17.21 | 17.40 | 16.48 | 17.27 | 1,999,406 | -0.27(-1.55%) |
Mar 12, 2008 | 16.72 | 17.88 | 16.52 | 17.54 | 2,831,696 | +0.72(+4.30%) |
Mar 11, 2008 | 15.89 | 16.82 | 15.23 | 16.82 | 1,033,277 | +1.25(+8.01%) |
Mar 10, 2008 | 15.61 | 15.99 | 15.27 | 15.57 | 1,209,193 | -0.05(-0.35%) |
Mar 07, 2008 | 15.96 | 16.02 | 15.51 | 15.62 | 1,105,816 | -0.26(-1.65%) |
Mar 06, 2008 | 17.01 | 17.01 | 15.87 | 15.89 | 1,981,224 | -1.17(-6.84%) |
Mar 05, 2008 | 16.52 | 17.18 | 16.09 | 17.05 | 1,680,799 | +0.41(+2.44%) |
Mar 04, 2008 | 16.24 | 16.70 | 15.94 | 16.65 | 1,515,895 | +0.15(+0.93%) |