Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.34 | 17.47 | 17.31 | 17.35 | 738,053 | +0.01(+0.07%) |
May 29, 2008 | 17.03 | 17.45 | 17.02 | 17.34 | 713,818 | +0.27(+1.59%) |
May 28, 2008 | 16.85 | 17.10 | 16.84 | 17.07 | 314,544 | +0.17(+1.03%) |
May 27, 2008 | 16.67 | 16.91 | 16.62 | 16.89 | 281,031 | +0.14(+0.81%) |
May 26, 2008 | 16.83 | 16.88 | 16.67 | 16.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.83 | 16.88 | 16.67 | 16.76 | 312,855 | -0.20(-1.18%) |
May 22, 2008 | 16.81 | 17.02 | 16.78 | 16.96 | 453,190 | +0.14(+0.84%) |
May 21, 2008 | 17.05 | 17.07 | 16.75 | 16.82 | 304,523 | -0.23(-1.36%) |
May 20, 2008 | 17.22 | 17.29 | 16.96 | 17.05 | 307,224 | -0.29(-1.70%) |
May 19, 2008 | 17.45 | 17.48 | 17.26 | 17.34 | 714,933 | -0.03(-0.16%) |
May 16, 2008 | 17.26 | 17.44 | 17.22 | 17.37 | 311,576 | +0.10(+0.56%) |
May 15, 2008 | 17.03 | 17.31 | 16.91 | 17.27 | 435,976 | +0.26(+1.56%) |
May 14, 2008 | 16.85 | 17.17 | 16.85 | 17.01 | 560,025 | +0.17(+1.03%) |
May 13, 2008 | 16.73 | 16.90 | 16.73 | 16.84 | 551,069 | +0.07(+0.42%) |
May 12, 2008 | 16.60 | 16.82 | 16.60 | 16.76 | 254,280 | +0.10(+0.62%) |
May 09, 2008 | 16.44 | 16.78 | 16.43 | 16.66 | 196,104 | +0.01(+0.08%) |
May 08, 2008 | 16.62 | 16.75 | 16.55 | 16.65 | 483,093 | +0.04(+0.23%) |
May 07, 2008 | 16.53 | 16.96 | 16.53 | 16.61 | 268,642 | -0.29(-1.72%) |
May 06, 2008 | 16.54 | 16.90 | 16.50 | 16.90 | 456,749 | +0.15(+0.89%) |
May 05, 2008 | 16.82 | 16.95 | 16.61 | 16.75 | 870,055 | -0.08(-0.46%) |
May 02, 2008 | 16.89 | 17.00 | 16.67 | 16.83 | 558,141 | -0.11(-0.65%) |
May 01, 2008 | 16.33 | 16.94 | 16.33 | 16.94 | 787,618 | +0.63(+3.84%) |
Apr 30, 2008 | 16.38 | 16.56 | 16.27 | 16.31 | 576,862 | +0.00(+0.00%) |
Apr 29, 2008 | 16.09 | 16.35 | 16.07 | 16.31 | 241,586 | +0.16(+1.00%) |
Apr 28, 2008 | 16.13 | 16.62 | 16.02 | 16.15 | 188,345 | +0.09(+0.56%) |
Apr 25, 2008 | 16.11 | 16.11 | 15.77 | 16.06 | 319,604 | +0.10(+0.65%) |
Apr 24, 2008 | 15.77 | 16.07 | 15.69 | 15.96 | 350,558 | +0.22(+1.37%) |
Apr 23, 2008 | 15.48 | 15.80 | 15.48 | 15.74 | 335,668 | +0.34(+2.20%) |
Apr 22, 2008 | 15.40 | 15.52 | 15.32 | 15.40 | 397,246 | -0.08(-0.50%) |
Apr 21, 2008 | 15.40 | 15.51 | 15.35 | 15.48 | 162,494 | +0.01(+0.04%) |
Apr 18, 2008 | 15.38 | 15.54 | 15.38 | 15.47 | 329,011 | +0.26(+1.74%) |
Apr 17, 2008 | 15.30 | 15.38 | 15.13 | 15.21 | 560,400 | -0.11(-0.72%) |
Apr 16, 2008 | 15.05 | 15.35 | 15.03 | 15.32 | 583,530 | +0.34(+2.28%) |
Apr 15, 2008 | 15.05 | 15.13 | 14.89 | 14.98 | 286,772 | -0.02(-0.13%) |
Apr 14, 2008 | 15.00 | 15.17 | 14.96 | 15.00 | 226,751 | -0.08(-0.51%) |
Apr 11, 2008 | 15.18 | 15.25 | 14.98 | 15.07 | 389,411 | -0.21(-1.35%) |
Apr 10, 2008 | 15.34 | 15.42 | 15.20 | 15.28 | 580,845 | -0.06(-0.42%) |
Apr 09, 2008 | 15.67 | 15.75 | 15.31 | 15.34 | 360,875 | -0.32(-2.02%) |
Apr 08, 2008 | 15.60 | 15.74 | 15.55 | 15.66 | 300,238 | -0.06(-0.37%) |
Apr 07, 2008 | 15.65 | 15.82 | 15.62 | 15.72 | 331,890 | +0.15(+0.95%) |
Apr 04, 2008 | 15.79 | 15.79 | 15.47 | 15.57 | 683,901 | -0.13(-0.82%) |
Apr 03, 2008 | 15.35 | 15.74 | 15.35 | 15.70 | 362,975 | +0.25(+1.59%) |
Apr 02, 2008 | 15.51 | 15.70 | 15.39 | 15.45 | 570,807 | -0.15(-0.99%) |
Apr 01, 2008 | 15.25 | 15.62 | 15.25 | 15.61 | 808,414 | +0.53(+3.51%) |
Mar 31, 2008 | 14.87 | 15.16 | 14.85 | 15.08 | 298,347 | +0.19(+1.30%) |
Mar 28, 2008 | 15.10 | 15.18 | 14.85 | 14.89 | 246,099 | -0.15(-0.99%) |
Mar 27, 2008 | 15.11 | 15.24 | 15.01 | 15.03 | 264,296 | -0.05(-0.34%) |
Mar 26, 2008 | 15.32 | 15.43 | 14.96 | 15.09 | 576,236 | -0.18(-1.18%) |
Mar 25, 2008 | 15.49 | 15.49 | 15.00 | 15.27 | 546,247 | -0.08(-0.55%) |
Mar 24, 2008 | 14.94 | 15.45 | 14.85 | 15.35 | 944,226 | +0.48(+3.26%) |
Mar 21, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,486 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,486 | +0.42(+2.90%) |
Mar 19, 2008 | 14.94 | 14.94 | 14.45 | 14.45 | 1,200,471 | -0.34(-2.31%) |
Mar 18, 2008 | 14.51 | 14.81 | 14.40 | 14.79 | 649,450 | +0.45(+3.15%) |
Mar 17, 2008 | 13.92 | 14.47 | 13.92 | 14.34 | 1,078,549 | +0.02(+0.13%) |
Mar 14, 2008 | 14.65 | 14.75 | 14.24 | 14.32 | 560,961 | -0.31(-2.12%) |
Mar 13, 2008 | 14.47 | 14.78 | 14.30 | 14.63 | 586,439 | -0.08(-0.53%) |
Mar 12, 2008 | 14.94 | 15.01 | 14.69 | 14.71 | 484,195 | -0.27(-1.81%) |
Mar 11, 2008 | 14.47 | 14.98 | 14.20 | 14.98 | 338,027 | +0.41(+2.79%) |
Mar 10, 2008 | 14.89 | 14.94 | 14.54 | 14.57 | 474,318 | -0.34(-2.25%) |
Mar 07, 2008 | 14.81 | 15.05 | 14.78 | 14.91 | 548,825 | -0.08(-0.52%) |
Mar 06, 2008 | 15.20 | 15.42 | 14.96 | 14.98 | 474,273 | -0.35(-2.31%) |
Mar 05, 2008 | 15.07 | 15.40 | 15.07 | 15.34 | 474,668 | +0.26(+1.71%) |
Mar 04, 2008 | 14.99 | 15.16 | 14.84 | 15.08 | 966,513 | -0.14(-0.89%) |