Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.33 | 17.53 | 17.20 | 17.30 | 1,229,554 | +0.05(+0.29%) |
May 29, 2008 | 16.92 | 17.38 | 16.74 | 17.25 | 1,171,451 | +0.30(+1.75%) |
May 28, 2008 | 17.02 | 17.48 | 16.84 | 16.96 | 827,122 | -0.14(-0.81%) |
May 27, 2008 | 15.95 | 17.53 | 15.95 | 17.09 | 2,596,813 | +1.61(+10.42%) |
May 26, 2008 | 16.17 | 16.32 | 15.30 | 15.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.17 | 16.32 | 15.30 | 15.48 | 1,475,427 | -0.79(-4.86%) |
May 22, 2008 | 15.98 | 16.27 | 15.84 | 16.27 | 1,157,737 | +0.29(+1.79%) |
May 21, 2008 | 16.50 | 16.55 | 15.76 | 15.98 | 901,898 | -0.45(-2.71%) |
May 20, 2008 | 17.02 | 17.09 | 16.33 | 16.43 | 1,537,333 | -0.78(-4.51%) |
May 19, 2008 | 17.28 | 17.48 | 17.04 | 17.21 | 1,080,914 | -0.11(-0.63%) |
May 16, 2008 | 17.58 | 17.58 | 17.01 | 17.32 | 1,001,753 | -0.15(-0.87%) |
May 15, 2008 | 17.12 | 17.59 | 17.01 | 17.47 | 1,688,933 | +0.38(+2.21%) |
May 14, 2008 | 16.17 | 17.11 | 16.17 | 17.09 | 1,344,000 | +0.98(+6.05%) |
May 13, 2008 | 16.21 | 16.32 | 15.94 | 16.12 | 828,782 | -0.18(-1.13%) |
May 12, 2008 | 16.02 | 16.44 | 15.90 | 16.30 | 973,939 | +0.29(+1.79%) |
May 09, 2008 | 16.14 | 16.23 | 15.86 | 16.01 | 489,726 | -0.17(-1.08%) |
May 08, 2008 | 16.62 | 16.92 | 15.96 | 16.19 | 1,095,113 | -0.33(-2.00%) |
May 07, 2008 | 16.99 | 17.15 | 16.49 | 16.52 | 1,686,817 | -0.42(-2.48%) |
May 06, 2008 | 17.27 | 17.32 | 16.68 | 16.94 | 1,608,271 | -0.02(-0.13%) |
May 05, 2008 | 17.12 | 17.26 | 16.86 | 16.96 | 1,049,717 | -0.22(-1.27%) |
May 02, 2008 | 17.22 | 17.41 | 17.11 | 17.18 | 2,462,339 | +0.07(+0.38%) |
May 01, 2008 | 16.90 | 17.41 | 16.79 | 17.11 | 1,588,559 | +0.23(+1.37%) |
Apr 30, 2008 | 16.90 | 17.25 | 16.75 | 16.88 | 1,553,661 | +0.07(+0.41%) |
Apr 29, 2008 | 16.61 | 16.89 | 16.51 | 16.81 | 828,396 | +0.17(+1.02%) |
Apr 28, 2008 | 16.29 | 16.80 | 16.25 | 16.64 | 1,331,364 | +0.27(+1.64%) |
Apr 25, 2008 | 16.17 | 16.39 | 15.73 | 16.37 | 1,367,647 | +0.30(+1.87%) |
Apr 24, 2008 | 15.76 | 16.09 | 15.20 | 16.07 | 1,034,850 | +0.36(+2.28%) |
Apr 23, 2008 | 15.59 | 15.92 | 15.50 | 15.71 | 668,151 | +0.22(+1.43%) |
Apr 22, 2008 | 15.89 | 16.01 | 15.42 | 15.49 | 1,052,538 | -0.51(-3.17%) |
Apr 21, 2008 | 16.04 | 16.09 | 15.81 | 16.00 | 1,525,597 | -0.17(-1.03%) |
Apr 18, 2008 | 16.29 | 16.50 | 15.88 | 16.17 | 1,845,341 | +0.21(+1.30%) |
Apr 17, 2008 | 15.95 | 16.03 | 15.56 | 15.96 | 1,876,012 | -0.15(-0.95%) |
Apr 16, 2008 | 15.85 | 16.14 | 15.56 | 16.11 | 3,092,170 | +0.44(+2.80%) |
Apr 15, 2008 | 15.95 | 16.14 | 14.76 | 15.67 | 8,066,618 | +0.62(+4.14%) |
Apr 14, 2008 | 14.81 | 15.56 | 14.64 | 15.05 | 2,465,212 | +0.29(+1.99%) |
Apr 11, 2008 | 15.63 | 15.64 | 14.60 | 14.76 | 1,704,229 | -1.03(-6.55%) |
Apr 10, 2008 | 15.47 | 16.00 | 15.42 | 15.79 | 788,015 | +0.26(+1.66%) |
Apr 09, 2008 | 15.63 | 15.84 | 14.89 | 15.53 | 1,841,836 | -0.31(-1.97%) |
Apr 08, 2008 | 15.56 | 15.94 | 15.53 | 15.84 | 775,920 | +0.13(+0.85%) |
Apr 07, 2008 | 15.76 | 16.25 | 15.67 | 15.71 | 1,650,620 | +0.09(+0.58%) |
Apr 04, 2008 | 15.70 | 16.04 | 15.23 | 15.62 | 1,171,274 | -0.08(-0.53%) |
Apr 03, 2008 | 14.87 | 15.72 | 14.87 | 15.70 | 1,122,500 | +0.75(+5.00%) |
Apr 02, 2008 | 15.46 | 15.59 | 14.84 | 14.95 | 1,430,198 | -0.54(-3.46%) |
Apr 01, 2008 | 14.90 | 15.49 | 14.87 | 15.49 | 1,362,832 | +0.62(+4.17%) |
Mar 31, 2008 | 14.87 | 14.90 | 14.43 | 14.87 | 1,573,241 | +0.01(+0.10%) |
Mar 28, 2008 | 14.78 | 14.87 | 14.56 | 14.86 | 830,880 | +0.16(+1.06%) |
Mar 27, 2008 | 15.09 | 15.22 | 14.70 | 14.70 | 766,365 | -0.41(-2.69%) |
Mar 26, 2008 | 15.28 | 15.28 | 14.78 | 15.11 | 908,646 | -0.30(-1.98%) |
Mar 25, 2008 | 15.16 | 15.41 | 14.67 | 15.41 | 1,011,231 | +0.29(+1.89%) |
Mar 24, 2008 | 14.80 | 15.21 | 14.80 | 15.13 | 1,474,850 | +0.33(+2.21%) |
Mar 21, 2008 | 14.87 | 15.04 | 14.51 | 14.80 | 3,545,790 | +0.00(+0.00%) |
Mar 20, 2008 | 14.87 | 15.04 | 14.51 | 14.80 | 3,545,790 | +0.03(+0.17%) |
Mar 19, 2008 | 14.77 | 15.15 | 14.73 | 14.77 | 2,110,432 | +0.17(+1.19%) |
Mar 18, 2008 | 14.30 | 14.69 | 14.02 | 14.60 | 1,544,917 | +0.57(+4.09%) |
Mar 17, 2008 | 14.14 | 14.40 | 13.74 | 14.03 | 1,854,306 | -0.56(-3.83%) |
Mar 14, 2008 | 14.81 | 14.81 | 14.28 | 14.58 | 1,287,495 | -0.11(-0.72%) |
Mar 13, 2008 | 13.74 | 14.83 | 13.71 | 14.69 | 1,675,627 | +0.80(+5.77%) |
Mar 12, 2008 | 14.25 | 14.50 | 13.87 | 13.89 | 1,341,046 | -0.40(-2.77%) |
Mar 11, 2008 | 13.76 | 14.77 | 13.58 | 14.28 | 1,356,936 | +0.93(+6.95%) |
Mar 10, 2008 | 13.53 | 13.63 | 13.25 | 13.36 | 1,184,572 | -0.08(-0.59%) |
Mar 07, 2008 | 13.60 | 13.69 | 13.25 | 13.44 | 863,145 | -0.22(-1.59%) |
Mar 06, 2008 | 13.92 | 14.05 | 13.55 | 13.65 | 1,200,406 | -0.38(-2.69%) |
Mar 05, 2008 | 14.24 | 14.29 | 13.81 | 14.03 | 1,053,699 | -0.19(-1.35%) |
Mar 04, 2008 | 13.78 | 14.28 | 13.62 | 14.22 | 2,956,342 | +0.43(+3.10%) |