Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.51 | 15.51 | 15.23 | 15.46 | 246,775 | -0.05(-0.33%) |
May 29, 2008 | 15.39 | 15.74 | 15.33 | 15.51 | 253,282 | +0.10(+0.67%) |
May 28, 2008 | 15.74 | 15.77 | 15.16 | 15.41 | 202,295 | -0.21(-1.31%) |
May 27, 2008 | 15.24 | 15.63 | 15.24 | 15.61 | 303,350 | +0.42(+2.78%) |
May 26, 2008 | 15.27 | 15.37 | 15.17 | 15.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.27 | 15.37 | 15.17 | 15.19 | 239,581 | -0.18(-1.17%) |
May 22, 2008 | 15.11 | 15.62 | 15.11 | 15.37 | 207,604 | +0.21(+1.39%) |
May 21, 2008 | 15.10 | 15.41 | 15.08 | 15.16 | 372,447 | +0.00(+0.00%) |
May 20, 2008 | 15.40 | 15.50 | 15.06 | 15.16 | 407,476 | -0.28(-1.78%) |
May 19, 2008 | 15.63 | 15.76 | 15.40 | 15.44 | 492,422 | -0.26(-1.67%) |
May 16, 2008 | 16.20 | 16.20 | 15.57 | 15.70 | 373,216 | -0.39(-2.43%) |
May 15, 2008 | 16.10 | 16.18 | 15.94 | 16.09 | 294,050 | -0.07(-0.44%) |
May 14, 2008 | 16.23 | 16.36 | 16.14 | 16.16 | 741,100 | -0.05(-0.32%) |
May 13, 2008 | 16.43 | 16.43 | 16.01 | 16.21 | 391,402 | -0.13(-0.78%) |
May 12, 2008 | 16.31 | 16.45 | 16.24 | 16.34 | 412,350 | +0.12(+0.71%) |
May 09, 2008 | 16.34 | 16.48 | 16.08 | 16.22 | 260,374 | -0.28(-1.71%) |
May 08, 2008 | 16.51 | 16.59 | 16.27 | 16.51 | 758,646 | +0.10(+0.62%) |
May 07, 2008 | 16.59 | 16.79 | 16.31 | 16.40 | 805,656 | -0.18(-1.08%) |
May 06, 2008 | 16.53 | 16.85 | 16.41 | 16.58 | 318,327 | -0.02(-0.12%) |
May 05, 2008 | 16.60 | 16.81 | 16.49 | 16.60 | 340,414 | +0.00(+0.00%) |
May 02, 2008 | 16.90 | 17.04 | 16.50 | 16.60 | 475,339 | -0.13(-0.80%) |
May 01, 2008 | 16.38 | 17.22 | 16.34 | 16.74 | 721,038 | +0.40(+2.47%) |
Apr 30, 2008 | 16.64 | 16.66 | 16.24 | 16.33 | 505,611 | -0.19(-1.12%) |
Apr 29, 2008 | 16.73 | 16.79 | 16.24 | 16.52 | 456,169 | -0.26(-1.57%) |
Apr 28, 2008 | 16.12 | 16.90 | 16.10 | 16.78 | 465,273 | +0.61(+3.76%) |
Apr 25, 2008 | 16.57 | 16.57 | 15.79 | 16.17 | 278,137 | -0.08(-0.47%) |
Apr 24, 2008 | 15.57 | 16.42 | 15.50 | 16.25 | 294,234 | +0.79(+5.14%) |
Apr 23, 2008 | 15.61 | 15.73 | 15.34 | 15.45 | 481,273 | -0.10(-0.66%) |
Apr 22, 2008 | 15.58 | 15.70 | 15.34 | 15.56 | 511,750 | -0.08(-0.49%) |
Apr 21, 2008 | 15.94 | 15.95 | 15.54 | 15.63 | 351,734 | -0.46(-2.87%) |
Apr 18, 2008 | 16.16 | 16.28 | 15.97 | 16.10 | 419,553 | +0.17(+1.09%) |
Apr 17, 2008 | 15.98 | 16.02 | 15.70 | 15.92 | 379,584 | -0.12(-0.72%) |
Apr 16, 2008 | 15.44 | 16.05 | 15.37 | 16.04 | 485,261 | +0.79(+5.21%) |
Apr 15, 2008 | 15.10 | 15.30 | 15.09 | 15.24 | 365,985 | +0.28(+1.88%) |
Apr 14, 2008 | 15.28 | 15.42 | 14.96 | 14.96 | 425,494 | -0.30(-1.97%) |
Apr 11, 2008 | 15.35 | 15.61 | 15.25 | 15.26 | 544,670 | -0.39(-2.50%) |
Apr 10, 2008 | 15.30 | 15.77 | 15.06 | 15.65 | 557,960 | +0.38(+2.52%) |
Apr 09, 2008 | 15.72 | 15.87 | 15.21 | 15.27 | 462,911 | -0.41(-2.62%) |
Apr 08, 2008 | 15.69 | 15.89 | 15.51 | 15.68 | 314,174 | -0.11(-0.69%) |
Apr 07, 2008 | 15.95 | 16.01 | 15.63 | 15.79 | 308,003 | -0.03(-0.16%) |
Apr 04, 2008 | 15.99 | 16.03 | 15.70 | 15.81 | 429,512 | -0.17(-1.04%) |
Apr 03, 2008 | 15.93 | 16.04 | 15.79 | 15.98 | 678,448 | -0.08(-0.48%) |
Apr 02, 2008 | 16.18 | 16.18 | 15.84 | 16.06 | 704,980 | -0.06(-0.40%) |
Apr 01, 2008 | 16.01 | 16.31 | 15.94 | 16.12 | 1,134,030 | +0.38(+2.44%) |
Mar 31, 2008 | 15.86 | 16.06 | 15.70 | 15.74 | 744,042 | -0.17(-1.05%) |
Mar 28, 2008 | 15.90 | 16.06 | 15.82 | 15.90 | 473,368 | +0.06(+0.36%) |
Mar 27, 2008 | 16.20 | 16.31 | 15.83 | 15.85 | 311,727 | -0.26(-1.63%) |
Mar 26, 2008 | 16.10 | 16.27 | 15.98 | 16.11 | 442,778 | -0.09(-0.55%) |
Mar 25, 2008 | 16.27 | 16.33 | 15.70 | 16.20 | 638,493 | -0.04(-0.24%) |
Mar 24, 2008 | 16.72 | 16.95 | 16.19 | 16.24 | 908,499 | -0.46(-2.76%) |
Mar 21, 2008 | 15.76 | 16.81 | 15.61 | 16.70 | 1,343,583 | +0.00(+0.00%) |
Mar 20, 2008 | 15.76 | 16.81 | 15.61 | 16.70 | 1,343,583 | +1.06(+6.80%) |
Mar 19, 2008 | 16.02 | 16.21 | 15.63 | 15.63 | 643,088 | -0.33(-2.05%) |
Mar 18, 2008 | 15.54 | 16.02 | 15.19 | 15.96 | 648,549 | +0.56(+3.62%) |
Mar 17, 2008 | 14.62 | 15.69 | 14.55 | 15.40 | 506,568 | +0.36(+2.38%) |
Mar 14, 2008 | 15.52 | 15.52 | 14.81 | 15.04 | 485,996 | -0.38(-2.49%) |
Mar 13, 2008 | 14.79 | 15.47 | 14.62 | 15.43 | 998,826 | +0.49(+3.26%) |
Mar 12, 2008 | 14.93 | 15.38 | 14.73 | 14.94 | 522,982 | -0.05(-0.34%) |
Mar 11, 2008 | 14.67 | 15.15 | 14.47 | 14.99 | 904,204 | +0.76(+5.31%) |
Mar 10, 2008 | 14.31 | 14.53 | 14.07 | 14.24 | 472,744 | -0.08(-0.54%) |
Mar 07, 2008 | 13.98 | 14.71 | 13.90 | 14.31 | 433,882 | +0.15(+1.09%) |
Mar 06, 2008 | 14.49 | 14.49 | 14.10 | 14.16 | 493,502 | -0.38(-2.64%) |
Mar 05, 2008 | 14.83 | 14.88 | 14.48 | 14.54 | 345,388 | -0.17(-1.18%) |
Mar 04, 2008 | 14.26 | 14.82 | 14.25 | 14.72 | 710,287 | +0.28(+1.91%) |