Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.76 | 17.86 | 17.56 | 17.66 | 898,115 | -0.04(-0.22%) |
May 29, 2008 | 17.36 | 17.72 | 17.36 | 17.69 | 904,854 | +0.39(+2.24%) |
May 28, 2008 | 17.38 | 17.41 | 17.16 | 17.31 | 899,196 | -0.01(-0.06%) |
May 27, 2008 | 17.67 | 18.12 | 17.30 | 17.32 | 1,611,473 | -0.35(-1.99%) |
May 26, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 558,267 | -0.26(-1.46%) |
May 22, 2008 | 17.67 | 18.03 | 17.61 | 17.93 | 691,666 | +0.32(+1.80%) |
May 21, 2008 | 17.85 | 17.96 | 17.54 | 17.62 | 870,650 | -0.14(-0.79%) |
May 20, 2008 | 17.97 | 18.05 | 17.72 | 17.76 | 879,843 | -0.12(-0.68%) |
May 19, 2008 | 17.95 | 18.08 | 17.81 | 17.88 | 226,950 | -0.11(-0.62%) |
May 16, 2008 | 18.09 | 18.10 | 17.83 | 17.99 | 451,933 | -0.01(-0.08%) |
May 15, 2008 | 17.87 | 18.04 | 17.86 | 18.00 | 624,987 | +0.21(+1.15%) |
May 14, 2008 | 17.82 | 17.97 | 17.78 | 17.80 | 452,219 | +0.14(+0.79%) |
May 13, 2008 | 17.64 | 17.77 | 17.56 | 17.66 | 605,097 | +0.05(+0.29%) |
May 12, 2008 | 17.59 | 17.75 | 17.44 | 17.61 | 854,229 | +0.04(+0.20%) |
May 09, 2008 | 17.46 | 17.81 | 17.46 | 17.57 | 356,268 | +0.01(+0.04%) |
May 08, 2008 | 17.97 | 18.00 | 17.42 | 17.57 | 1,004,413 | -0.43(-2.40%) |
May 07, 2008 | 18.37 | 18.39 | 17.98 | 18.00 | 607,335 | -0.32(-1.75%) |
May 06, 2008 | 17.96 | 18.37 | 17.94 | 18.32 | 582,049 | +0.17(+0.95%) |
May 05, 2008 | 18.39 | 18.40 | 18.10 | 18.14 | 629,980 | -0.22(-1.19%) |
May 02, 2008 | 18.11 | 18.43 | 18.09 | 18.36 | 1,008,410 | +0.47(+2.61%) |
May 01, 2008 | 17.72 | 17.92 | 17.60 | 17.90 | 966,178 | -0.08(-0.44%) |
Apr 30, 2008 | 17.88 | 17.99 | 17.82 | 17.98 | 1,245,202 | +0.08(+0.44%) |
Apr 29, 2008 | 17.93 | 18.00 | 17.74 | 17.90 | 776,367 | +0.06(+0.32%) |
Apr 28, 2008 | 17.64 | 18.00 | 17.62 | 17.84 | 665,727 | +0.27(+1.51%) |
Apr 25, 2008 | 17.61 | 17.62 | 17.26 | 17.57 | 696,695 | +0.06(+0.33%) |
Apr 24, 2008 | 17.04 | 17.59 | 16.90 | 17.52 | 913,143 | +0.46(+2.72%) |
Apr 23, 2008 | 17.31 | 17.31 | 16.91 | 17.05 | 1,090,971 | -0.27(-1.56%) |
Apr 22, 2008 | 17.24 | 17.52 | 17.07 | 17.32 | 775,939 | -0.00(-0.02%) |
Apr 21, 2008 | 17.23 | 17.60 | 17.23 | 17.32 | 827,425 | +0.16(+0.94%) |
Apr 18, 2008 | 16.96 | 17.22 | 16.96 | 17.16 | 1,179,360 | +0.65(+3.92%) |
Apr 17, 2008 | 16.44 | 16.61 | 16.30 | 16.52 | 918,222 | -0.06(-0.35%) |
Apr 16, 2008 | 16.57 | 16.59 | 16.37 | 16.57 | 950,758 | +0.40(+2.45%) |
Apr 15, 2008 | 16.26 | 16.29 | 16.12 | 16.18 | 574,415 | -0.06(-0.35%) |
Apr 14, 2008 | 16.37 | 16.53 | 16.15 | 16.23 | 710,583 | -0.17(-1.01%) |
Apr 11, 2008 | 16.35 | 16.59 | 16.31 | 16.40 | 808,135 | -0.22(-1.30%) |
Apr 10, 2008 | 15.81 | 16.63 | 15.81 | 16.62 | 1,028,284 | +0.34(+2.10%) |
Apr 09, 2008 | 16.44 | 16.52 | 16.16 | 16.27 | 838,695 | -0.31(-1.84%) |
Apr 08, 2008 | 16.63 | 16.65 | 16.45 | 16.58 | 828,687 | -0.18(-1.07%) |
Apr 07, 2008 | 16.85 | 17.02 | 16.68 | 16.76 | 841,475 | +0.09(+0.56%) |
Apr 04, 2008 | 16.90 | 17.13 | 16.62 | 16.67 | 949,613 | -0.35(-2.07%) |
Apr 03, 2008 | 16.53 | 17.13 | 16.48 | 17.02 | 1,311,833 | +0.44(+2.67%) |
Apr 02, 2008 | 17.07 | 17.07 | 16.50 | 16.58 | 989,365 | -0.06(-0.37%) |
Apr 01, 2008 | 16.48 | 16.73 | 16.40 | 16.64 | 1,105,334 | +0.52(+3.21%) |
Mar 31, 2008 | 15.54 | 16.12 | 15.54 | 16.12 | 1,062,174 | +0.32(+2.03%) |
Mar 28, 2008 | 16.32 | 16.35 | 15.70 | 15.80 | 955,728 | -0.35(-2.18%) |
Mar 27, 2008 | 16.08 | 16.45 | 16.00 | 16.15 | 1,604,001 | +0.24(+1.49%) |
Mar 26, 2008 | 16.42 | 16.45 | 15.71 | 15.91 | 1,734,753 | -0.66(-3.99%) |
Mar 25, 2008 | 16.54 | 16.81 | 16.37 | 16.58 | 3,711,247 | +0.10(+0.59%) |
Mar 24, 2008 | 16.66 | 16.66 | 15.82 | 16.48 | 3,975,254 | +0.77(+4.88%) |
Mar 21, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.84(+5.66%) |
Mar 19, 2008 | 14.90 | 15.80 | 14.87 | 14.87 | 2,870,522 | -0.21(-1.38%) |
Mar 18, 2008 | 15.22 | 15.22 | 14.22 | 15.08 | 2,295,592 | +0.96(+6.83%) |
Mar 17, 2008 | 14.39 | 14.48 | 13.76 | 14.12 | 2,426,406 | -0.53(-3.59%) |
Mar 14, 2008 | 15.22 | 15.22 | 14.58 | 14.64 | 3,108,131 | -0.62(-4.08%) |
Mar 13, 2008 | 15.00 | 15.34 | 14.79 | 15.26 | 2,283,897 | +0.15(+1.02%) |
Mar 12, 2008 | 15.34 | 15.36 | 15.07 | 15.11 | 3,662,237 | -0.08(-0.54%) |
Mar 11, 2008 | 15.86 | 15.86 | 14.81 | 15.19 | 2,900,545 | -0.03(-0.21%) |
Mar 10, 2008 | 15.81 | 15.86 | 15.14 | 15.22 | 2,431,576 | -0.43(-2.76%) |
Mar 07, 2008 | 15.06 | 15.83 | 15.03 | 15.66 | 3,191,184 | +0.37(+2.45%) |
Mar 06, 2008 | 16.26 | 16.26 | 15.18 | 15.28 | 2,882,373 | -1.19(-7.23%) |
Mar 05, 2008 | 17.32 | 17.32 | 16.39 | 16.47 | 1,872,261 | -0.41(-2.41%) |
Mar 04, 2008 | 17.27 | 17.27 | 16.57 | 16.88 | 2,689,829 | -0.72(-4.07%) |