Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.48 | 16.48 | 16.02 | 16.24 | 6,531,545 | -0.22(-1.31%) |
May 29, 2008 | 16.22 | 16.51 | 16.22 | 16.46 | 5,396,395 | +0.28(+1.74%) |
May 28, 2008 | 15.96 | 16.24 | 15.96 | 16.18 | 4,631,213 | +0.19(+1.19%) |
May 27, 2008 | 16.00 | 16.05 | 15.71 | 15.99 | 3,053,163 | +0.06(+0.40%) |
May 26, 2008 | 16.28 | 16.28 | 15.81 | 15.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.28 | 16.28 | 15.81 | 15.92 | 4,611,072 | -0.31(-1.92%) |
May 22, 2008 | 16.04 | 16.36 | 15.98 | 16.24 | 4,882,268 | +0.28(+1.77%) |
May 21, 2008 | 16.39 | 16.51 | 15.94 | 15.95 | 5,694,785 | -0.38(-2.31%) |
May 20, 2008 | 16.49 | 16.52 | 16.25 | 16.33 | 4,400,956 | -0.16(-0.96%) |
May 19, 2008 | 16.44 | 16.85 | 16.39 | 16.49 | 4,143,811 | +0.11(+0.69%) |
May 16, 2008 | 16.68 | 16.68 | 16.24 | 16.38 | 4,349,304 | -0.03(-0.16%) |
May 15, 2008 | 16.09 | 16.41 | 15.96 | 16.40 | 3,880,575 | +0.41(+2.54%) |
May 14, 2008 | 15.90 | 16.11 | 15.78 | 16.00 | 3,881,950 | +0.24(+1.52%) |
May 13, 2008 | 16.04 | 16.05 | 15.68 | 15.76 | 6,803,660 | -0.28(-1.74%) |
May 12, 2008 | 15.76 | 16.06 | 15.59 | 16.04 | 3,721,323 | +0.31(+1.96%) |
May 09, 2008 | 15.60 | 15.81 | 15.55 | 15.73 | 2,555,437 | -0.02(-0.13%) |
May 08, 2008 | 15.48 | 15.76 | 15.41 | 15.75 | 2,539,789 | +0.25(+1.62%) |
May 07, 2008 | 15.82 | 16.05 | 15.45 | 15.50 | 4,338,904 | -0.34(-2.13%) |
May 06, 2008 | 15.56 | 15.89 | 15.45 | 15.84 | 3,329,526 | +0.27(+1.76%) |
May 05, 2008 | 15.72 | 15.72 | 15.31 | 15.56 | 3,050,969 | -0.16(-0.99%) |
May 02, 2008 | 15.39 | 15.80 | 15.35 | 15.72 | 7,303,373 | +0.46(+3.02%) |
May 01, 2008 | 15.19 | 15.31 | 14.79 | 15.26 | 6,386,097 | +0.17(+1.13%) |
Apr 30, 2008 | 15.14 | 15.39 | 15.02 | 15.09 | 4,590,222 | -0.04(-0.27%) |
Apr 29, 2008 | 15.27 | 15.45 | 15.05 | 15.13 | 4,456,817 | -0.24(-1.54%) |
Apr 28, 2008 | 15.25 | 15.47 | 15.24 | 15.36 | 3,066,564 | +0.10(+0.64%) |
Apr 25, 2008 | 15.50 | 15.50 | 14.96 | 15.27 | 5,384,581 | +0.15(+1.01%) |
Apr 24, 2008 | 14.76 | 15.12 | 14.57 | 15.11 | 4,072,834 | +0.44(+2.98%) |
Apr 23, 2008 | 14.93 | 14.93 | 14.55 | 14.67 | 4,274,233 | -0.09(-0.62%) |
Apr 22, 2008 | 14.44 | 15.17 | 14.31 | 14.77 | 8,504,836 | -0.19(-1.29%) |
Apr 21, 2008 | 15.07 | 15.13 | 14.83 | 14.96 | 3,649,176 | -0.10(-0.65%) |
Apr 18, 2008 | 14.78 | 15.20 | 14.78 | 15.06 | 7,829,283 | +0.50(+3.42%) |
Apr 17, 2008 | 14.89 | 14.89 | 14.48 | 14.56 | 4,540,550 | -0.35(-2.36%) |
Apr 16, 2008 | 14.23 | 14.97 | 14.23 | 14.91 | 8,853,177 | +0.86(+6.15%) |
Apr 15, 2008 | 13.98 | 14.06 | 13.83 | 14.05 | 4,272,118 | +0.12(+0.89%) |
Apr 14, 2008 | 13.95 | 14.03 | 13.83 | 13.92 | 2,200,666 | +0.03(+0.23%) |
Apr 11, 2008 | 14.01 | 14.02 | 13.77 | 13.89 | 4,399,974 | -0.15(-1.05%) |
Apr 10, 2008 | 14.02 | 14.04 | 13.79 | 14.04 | 3,917,392 | +0.05(+0.37%) |
Apr 09, 2008 | 14.56 | 14.56 | 13.85 | 13.99 | 6,165,233 | -0.71(-4.82%) |
Apr 08, 2008 | 14.52 | 14.71 | 14.47 | 14.69 | 3,230,941 | +0.09(+0.61%) |
Apr 07, 2008 | 14.82 | 14.87 | 14.48 | 14.61 | 5,686,888 | -0.14(-0.98%) |
Apr 04, 2008 | 14.70 | 14.85 | 14.53 | 14.75 | 4,069,931 | +0.09(+0.65%) |
Apr 03, 2008 | 14.46 | 14.68 | 14.29 | 14.65 | 3,800,454 | +0.22(+1.54%) |
Apr 02, 2008 | 14.40 | 14.48 | 14.34 | 14.43 | 3,212,189 | +0.13(+0.93%) |
Apr 01, 2008 | 14.02 | 14.33 | 13.98 | 14.30 | 6,416,045 | +0.39(+2.77%) |
Mar 31, 2008 | 14.13 | 14.13 | 13.71 | 13.91 | 4,159,907 | -0.17(-1.21%) |
Mar 28, 2008 | 14.19 | 14.31 | 14.00 | 14.08 | 5,687,565 | +0.06(+0.41%) |
Mar 27, 2008 | 14.22 | 14.27 | 14.00 | 14.03 | 3,604,563 | -0.09(-0.63%) |
Mar 26, 2008 | 14.53 | 14.53 | 13.97 | 14.12 | 4,466,506 | -0.25(-1.74%) |
Mar 25, 2008 | 13.90 | 14.50 | 13.90 | 14.37 | 4,424,487 | +0.48(+3.42%) |
Mar 24, 2008 | 13.92 | 14.05 | 13.76 | 13.89 | 4,114,380 | +0.16(+1.20%) |
Mar 21, 2008 | 13.58 | 13.91 | 13.46 | 13.73 | 6,224,407 | +0.00(+0.00%) |
Mar 20, 2008 | 13.58 | 13.91 | 13.46 | 13.73 | 6,224,407 | +0.03(+0.23%) |
Mar 19, 2008 | 14.43 | 14.44 | 13.62 | 13.70 | 9,706,570 | -0.57(-4.00%) |
Mar 18, 2008 | 13.76 | 14.37 | 13.54 | 14.27 | 13,808,748 | +0.73(+5.43%) |
Mar 17, 2008 | 13.76 | 13.83 | 13.50 | 13.53 | 13,618,607 | -0.60(-4.26%) |
Mar 14, 2008 | 14.41 | 14.59 | 14.02 | 14.13 | 13,350,200 | -0.40(-2.77%) |
Mar 13, 2008 | 14.43 | 14.64 | 14.36 | 14.54 | 10,880,363 | -0.02(-0.14%) |
Mar 12, 2008 | 14.81 | 14.97 | 14.53 | 14.56 | 6,428,216 | -0.28(-1.90%) |
Mar 11, 2008 | 14.67 | 14.99 | 14.57 | 14.84 | 4,967,955 | +0.35(+2.38%) |
Mar 10, 2008 | 14.69 | 14.86 | 14.43 | 14.49 | 5,777,868 | -0.17(-1.14%) |
Mar 07, 2008 | 14.79 | 15.01 | 14.50 | 14.66 | 4,280,025 | -0.15(-1.01%) |
Mar 06, 2008 | 15.35 | 15.36 | 14.80 | 14.81 | 4,684,025 | -0.67(-4.30%) |
Mar 05, 2008 | 15.18 | 15.55 | 15.08 | 15.48 | 4,493,245 | +0.52(+3.49%) |
Mar 04, 2008 | 15.13 | 15.24 | 14.72 | 14.95 | 6,202,477 | -0.36(-2.33%) |