Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.99 | 16.17 | 15.97 | 16.04 | 1,518,665 | -0.00(-0.01%) |
May 29, 2008 | 15.90 | 16.10 | 15.85 | 16.04 | 1,580,250 | +0.14(+0.90%) |
May 28, 2008 | 16.15 | 16.19 | 15.75 | 15.90 | 1,360,935 | -0.18(-1.11%) |
May 27, 2008 | 15.83 | 16.11 | 15.83 | 16.08 | 1,678,987 | +0.31(+1.99%) |
May 26, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 1,593,135 | -0.10(-0.62%) |
May 22, 2008 | 15.77 | 15.91 | 15.65 | 15.86 | 1,212,956 | +0.14(+0.87%) |
May 21, 2008 | 15.74 | 16.00 | 15.67 | 15.72 | 1,356,740 | -0.04(-0.28%) |
May 20, 2008 | 15.68 | 15.88 | 15.63 | 15.77 | 1,568,564 | +0.19(+1.19%) |
May 19, 2008 | 15.49 | 15.68 | 15.43 | 15.58 | 773,409 | +0.04(+0.25%) |
May 16, 2008 | 15.55 | 15.73 | 15.28 | 15.55 | 796,739 | -0.03(-0.18%) |
May 15, 2008 | 15.55 | 15.71 | 15.37 | 15.57 | 912,332 | -0.03(-0.19%) |
May 14, 2008 | 15.50 | 15.71 | 15.49 | 15.60 | 1,068,590 | +0.10(+0.67%) |
May 13, 2008 | 15.49 | 15.57 | 15.29 | 15.50 | 1,476,637 | +0.09(+0.55%) |
May 12, 2008 | 15.16 | 15.43 | 15.14 | 15.41 | 1,000,181 | +0.37(+2.48%) |
May 09, 2008 | 14.88 | 15.13 | 14.88 | 15.04 | 604,153 | -0.07(-0.45%) |
May 08, 2008 | 14.92 | 15.19 | 14.91 | 15.11 | 694,875 | +0.13(+0.90%) |
May 07, 2008 | 15.14 | 15.36 | 14.95 | 14.97 | 727,912 | -0.20(-1.31%) |
May 06, 2008 | 14.91 | 15.21 | 14.91 | 15.17 | 847,696 | +0.10(+0.65%) |
May 05, 2008 | 14.85 | 15.14 | 14.75 | 15.07 | 1,145,170 | +0.07(+0.50%) |
May 02, 2008 | 14.98 | 15.17 | 14.86 | 15.00 | 1,036,523 | +0.18(+1.21%) |
May 01, 2008 | 14.54 | 14.92 | 14.54 | 14.82 | 1,225,659 | +0.31(+2.13%) |
Apr 30, 2008 | 14.66 | 14.91 | 14.46 | 14.51 | 1,400,521 | -0.15(-0.99%) |
Apr 29, 2008 | 14.76 | 14.82 | 14.60 | 14.66 | 871,579 | -0.10(-0.68%) |
Apr 28, 2008 | 14.46 | 14.79 | 14.46 | 14.76 | 2,203,026 | +0.36(+2.49%) |
Apr 25, 2008 | 14.37 | 14.43 | 14.25 | 14.40 | 1,670,934 | +0.04(+0.31%) |
Apr 24, 2008 | 14.78 | 14.80 | 14.31 | 14.35 | 2,867,821 | -0.32(-2.21%) |
Apr 23, 2008 | 14.96 | 15.06 | 14.61 | 14.68 | 2,156,146 | -0.28(-1.90%) |
Apr 22, 2008 | 15.21 | 15.26 | 14.89 | 14.96 | 1,346,137 | -0.26(-1.68%) |
Apr 21, 2008 | 15.22 | 15.28 | 15.11 | 15.22 | 599,592 | -0.12(-0.75%) |
Apr 18, 2008 | 15.57 | 15.65 | 15.23 | 15.33 | 923,460 | +0.03(+0.22%) |
Apr 17, 2008 | 15.20 | 15.33 | 15.03 | 15.30 | 1,165,307 | +0.15(+1.01%) |
Apr 16, 2008 | 15.14 | 15.14 | 14.92 | 15.14 | 1,057,110 | +0.13(+0.87%) |
Apr 15, 2008 | 15.18 | 15.27 | 14.90 | 15.01 | 1,188,726 | -0.13(-0.85%) |
Apr 14, 2008 | 14.77 | 15.18 | 14.62 | 15.14 | 1,905,679 | -0.13(-0.82%) |
Apr 11, 2008 | 15.23 | 15.40 | 15.03 | 15.27 | 1,604,062 | -0.01(-0.04%) |
Apr 10, 2008 | 14.91 | 15.42 | 14.77 | 15.27 | 1,776,056 | +0.41(+2.77%) |
Apr 09, 2008 | 15.17 | 15.23 | 14.76 | 14.86 | 1,059,375 | -0.32(-2.12%) |
Apr 08, 2008 | 15.04 | 15.23 | 14.87 | 15.19 | 1,693,485 | +0.00(+0.00%) |
Apr 07, 2008 | 15.18 | 15.29 | 15.05 | 15.19 | 952,500 | -0.00(-0.01%) |
Apr 04, 2008 | 14.80 | 15.27 | 14.78 | 15.19 | 1,093,593 | +0.35(+2.34%) |
Apr 03, 2008 | 14.81 | 14.94 | 14.69 | 14.84 | 1,128,281 | -0.00(-0.03%) |
Apr 02, 2008 | 14.90 | 15.30 | 14.82 | 14.84 | 1,421,250 | -0.06(-0.40%) |
Apr 01, 2008 | 14.33 | 14.90 | 14.23 | 14.90 | 2,128,593 | +0.78(+5.50%) |
Mar 31, 2008 | 14.21 | 14.21 | 14.05 | 14.13 | 1,087,500 | -0.03(-0.21%) |
Mar 28, 2008 | 14.29 | 14.43 | 14.14 | 14.16 | 906,562 | +0.00(+0.00%) |
Mar 27, 2008 | 14.42 | 14.48 | 14.13 | 14.16 | 1,425,000 | -0.15(-1.04%) |
Mar 26, 2008 | 14.42 | 14.54 | 14.25 | 14.31 | 1,016,718 | -0.11(-0.74%) |
Mar 25, 2008 | 14.58 | 14.60 | 14.35 | 14.41 | 1,512,421 | -0.09(-0.59%) |
Mar 24, 2008 | 14.44 | 14.62 | 14.20 | 14.50 | 1,366,335 | +0.19(+1.34%) |
Mar 21, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | -0.00(-0.00%) |
Mar 20, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | +0.14(+0.98%) |
Mar 19, 2008 | 14.82 | 14.82 | 14.17 | 14.17 | 1,678,125 | -0.25(-1.70%) |
Mar 18, 2008 | 14.02 | 14.41 | 13.92 | 14.41 | 1,674,843 | +0.49(+3.56%) |
Mar 17, 2008 | 13.79 | 14.19 | 13.77 | 13.92 | 2,036,221 | +0.13(+0.93%) |
Mar 14, 2008 | 13.91 | 14.23 | 13.69 | 13.79 | 1,149,182 | -0.05(-0.39%) |
Mar 13, 2008 | 13.77 | 13.96 | 13.54 | 13.84 | 1,360,790 | -0.09(-0.67%) |
Mar 12, 2008 | 14.00 | 14.21 | 13.93 | 13.94 | 1,831,875 | -0.03(-0.18%) |
Mar 11, 2008 | 13.81 | 13.96 | 13.57 | 13.96 | 1,804,687 | +0.47(+3.48%) |
Mar 10, 2008 | 13.48 | 13.70 | 13.38 | 13.49 | 1,094,531 | +0.00(+0.02%) |
Mar 07, 2008 | 13.40 | 13.60 | 13.33 | 13.49 | 1,970,882 | +0.08(+0.60%) |
Mar 06, 2008 | 13.72 | 13.79 | 13.41 | 13.41 | 2,235,520 | -0.40(-2.89%) |
Mar 05, 2008 | 13.76 | 13.92 | 13.68 | 13.81 | 2,406,140 | +0.04(+0.31%) |
Mar 04, 2008 | 13.67 | 13.99 | 13.65 | 13.77 | 1,690,125 | -0.12(-0.88%) |