Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.50 | 16.55 | 16.26 | 16.30 | 2,235,225 | -0.18(-1.09%) |
May 29, 2008 | 16.28 | 16.52 | 16.22 | 16.48 | 1,952,084 | +0.10(+0.64%) |
May 28, 2008 | 15.94 | 16.46 | 15.90 | 16.37 | 2,808,447 | +0.45(+2.81%) |
May 27, 2008 | 15.91 | 16.32 | 15.71 | 15.93 | 2,483,543 | +0.08(+0.52%) |
May 26, 2008 | 16.41 | 16.51 | 15.83 | 15.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.41 | 16.51 | 15.83 | 15.84 | 2,427,849 | -0.61(-3.71%) |
May 22, 2008 | 16.83 | 17.05 | 16.34 | 16.45 | 2,255,203 | -0.38(-2.26%) |
May 21, 2008 | 17.48 | 17.71 | 16.72 | 16.83 | 1,522,751 | -0.54(-3.13%) |
May 20, 2008 | 17.91 | 18.06 | 17.27 | 17.38 | 1,714,087 | -0.66(-3.63%) |
May 19, 2008 | 17.67 | 18.20 | 17.59 | 18.03 | 1,783,622 | +0.34(+1.94%) |
May 16, 2008 | 17.58 | 18.04 | 17.56 | 17.69 | 980,467 | -0.33(-1.82%) |
May 15, 2008 | 17.57 | 18.06 | 17.53 | 18.02 | 1,213,265 | +0.30(+1.68%) |
May 14, 2008 | 17.45 | 17.83 | 17.39 | 17.72 | 980,788 | +0.34(+1.93%) |
May 13, 2008 | 17.47 | 17.66 | 17.13 | 17.39 | 1,051,568 | -0.07(-0.38%) |
May 12, 2008 | 17.12 | 17.46 | 17.04 | 17.45 | 979,329 | +0.41(+2.40%) |
May 09, 2008 | 17.02 | 17.15 | 16.58 | 17.04 | 857,562 | -0.02(-0.13%) |
May 08, 2008 | 17.73 | 17.73 | 17.04 | 17.07 | 2,953,380 | -0.52(-2.96%) |
May 07, 2008 | 17.53 | 18.05 | 17.27 | 17.59 | 2,086,864 | -0.11(-0.63%) |
May 06, 2008 | 17.49 | 17.75 | 17.07 | 17.70 | 2,034,443 | +0.23(+1.32%) |
May 05, 2008 | 17.80 | 17.82 | 17.30 | 17.47 | 2,527,574 | -0.28(-1.55%) |
May 02, 2008 | 17.12 | 17.80 | 17.12 | 17.74 | 2,891,325 | +0.63(+3.66%) |
May 01, 2008 | 16.17 | 17.12 | 15.82 | 17.12 | 2,919,763 | +1.12(+6.98%) |
Apr 30, 2008 | 16.01 | 16.48 | 15.75 | 16.00 | 1,671,030 | -0.04(-0.23%) |
Apr 29, 2008 | 16.02 | 16.08 | 15.72 | 16.04 | 1,313,786 | +0.16(+0.98%) |
Apr 28, 2008 | 15.86 | 15.98 | 15.59 | 15.88 | 1,002,913 | -0.07(-0.42%) |
Apr 25, 2008 | 15.71 | 15.96 | 15.42 | 15.95 | 995,360 | +0.18(+1.13%) |
Apr 24, 2008 | 15.07 | 15.97 | 15.03 | 15.77 | 2,029,479 | +0.85(+5.69%) |
Apr 23, 2008 | 14.82 | 15.00 | 14.55 | 14.92 | 1,563,451 | +0.17(+1.16%) |
Apr 22, 2008 | 14.94 | 15.10 | 14.61 | 14.75 | 1,172,484 | -0.29(-1.93%) |
Apr 21, 2008 | 15.16 | 15.41 | 14.98 | 15.04 | 667,563 | -0.37(-2.42%) |
Apr 18, 2008 | 15.30 | 15.61 | 15.16 | 15.41 | 1,173,170 | +0.43(+2.88%) |
Apr 17, 2008 | 14.82 | 15.05 | 14.67 | 14.98 | 1,284,441 | +0.15(+1.00%) |
Apr 16, 2008 | 14.38 | 15.11 | 14.37 | 14.83 | 1,558,099 | +0.53(+3.70%) |
Apr 15, 2008 | 14.52 | 14.59 | 14.23 | 14.30 | 1,110,453 | -0.14(-0.98%) |
Apr 14, 2008 | 14.56 | 14.72 | 14.40 | 14.44 | 1,339,846 | -0.12(-0.82%) |
Apr 11, 2008 | 14.45 | 14.81 | 14.35 | 14.56 | 1,819,905 | -0.12(-0.81%) |
Apr 10, 2008 | 14.81 | 15.08 | 14.60 | 14.68 | 2,129,485 | -0.16(-1.05%) |
Apr 09, 2008 | 15.20 | 15.57 | 14.79 | 14.84 | 1,372,285 | -0.34(-2.26%) |
Apr 08, 2008 | 15.52 | 15.52 | 15.14 | 15.18 | 1,186,919 | -0.39(-2.53%) |
Apr 07, 2008 | 15.78 | 15.87 | 15.51 | 15.58 | 1,462,717 | -0.16(-1.04%) |
Apr 04, 2008 | 15.78 | 15.84 | 15.55 | 15.74 | 1,576,421 | -0.05(-0.33%) |
Apr 03, 2008 | 16.09 | 16.10 | 15.40 | 15.79 | 1,840,422 | -0.41(-2.53%) |
Apr 02, 2008 | 16.18 | 16.55 | 15.91 | 16.20 | 2,363,205 | +0.10(+0.65%) |
Apr 01, 2008 | 15.46 | 16.12 | 15.30 | 16.10 | 1,667,202 | +0.69(+4.50%) |
Mar 31, 2008 | 15.11 | 15.55 | 14.92 | 15.40 | 1,517,031 | +0.24(+1.57%) |
Mar 28, 2008 | 15.49 | 15.54 | 15.12 | 15.17 | 2,172,179 | -0.13(-0.88%) |
Mar 27, 2008 | 16.14 | 16.28 | 15.28 | 15.30 | 1,859,607 | -0.84(-5.21%) |
Mar 26, 2008 | 16.22 | 16.30 | 15.86 | 16.14 | 1,841,476 | -0.17(-1.05%) |
Mar 25, 2008 | 16.28 | 16.40 | 15.81 | 16.31 | 2,011,733 | +0.05(+0.32%) |
Mar 24, 2008 | 15.44 | 16.28 | 15.44 | 16.26 | 1,660,534 | +0.93(+6.07%) |
Mar 21, 2008 | 14.45 | 15.34 | 14.44 | 15.33 | 2,905,879 | +0.00(+0.00%) |
Mar 20, 2008 | 14.45 | 15.34 | 14.44 | 15.33 | 2,905,879 | +0.89(+6.19%) |
Mar 19, 2008 | 14.87 | 15.05 | 14.41 | 14.44 | 2,346,936 | -0.39(-2.61%) |
Mar 18, 2008 | 14.47 | 14.86 | 14.44 | 14.82 | 2,208,583 | +0.48(+3.38%) |
Mar 17, 2008 | 15.05 | 15.24 | 14.07 | 14.34 | 3,081,318 | -1.06(-6.87%) |
Mar 14, 2008 | 15.34 | 15.59 | 15.02 | 15.40 | 3,185,775 | +0.05(+0.34%) |
Mar 13, 2008 | 14.99 | 15.43 | 14.88 | 15.34 | 1,862,328 | +0.12(+0.78%) |
Mar 12, 2008 | 15.49 | 15.49 | 15.19 | 15.23 | 1,057,118 | -0.17(-1.11%) |
Mar 11, 2008 | 14.94 | 15.58 | 14.94 | 15.40 | 1,924,218 | +0.34(+2.22%) |
Mar 10, 2008 | 15.21 | 15.54 | 15.02 | 15.06 | 1,462,165 | -0.10(-0.69%) |
Mar 07, 2008 | 15.02 | 15.38 | 14.83 | 15.17 | 1,961,460 | +0.16(+1.09%) |
Mar 06, 2008 | 15.73 | 15.79 | 14.91 | 15.00 | 2,678,946 | -0.89(-5.58%) |
Mar 05, 2008 | 16.56 | 16.56 | 15.80 | 15.89 | 2,222,523 | -0.54(-3.31%) |
Mar 04, 2008 | 16.16 | 16.45 | 15.94 | 16.43 | 2,431,698 | +0.21(+1.29%) |