Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.59 | 15.80 | 15.42 | 15.80 | 1,732,420 | +0.13(+0.81%) |
May 29, 2008 | 15.74 | 15.88 | 15.50 | 15.67 | 1,750,291 | -0.08(-0.49%) |
May 28, 2008 | 16.23 | 16.26 | 15.57 | 15.75 | 1,723,668 | -0.46(-2.83%) |
May 27, 2008 | 15.73 | 16.21 | 15.68 | 16.21 | 2,143,494 | +0.48(+3.05%) |
May 26, 2008 | 15.61 | 15.90 | 15.49 | 15.73 | 1,708,355 | +0.00(+0.00%) |
May 23, 2008 | 15.61 | 15.90 | 15.49 | 15.73 | 1,708,355 | +0.03(+0.18%) |
May 22, 2008 | 15.48 | 15.70 | 15.26 | 15.70 | 1,246,960 | +0.24(+1.55%) |
May 21, 2008 | 15.74 | 15.77 | 15.37 | 15.46 | 2,256,154 | -0.24(-1.53%) |
May 20, 2008 | 15.84 | 15.96 | 15.65 | 15.70 | 1,261,105 | -0.20(-1.24%) |
May 19, 2008 | 16.42 | 16.46 | 15.84 | 15.89 | 2,841,699 | -0.55(-3.35%) |
May 16, 2008 | 16.65 | 16.68 | 16.16 | 16.45 | 895,570 | -0.09(-0.55%) |
May 15, 2008 | 16.85 | 16.86 | 16.43 | 16.54 | 1,392,849 | -0.32(-1.88%) |
May 14, 2008 | 17.04 | 17.11 | 16.78 | 16.85 | 889,297 | -0.16(-0.91%) |
May 13, 2008 | 16.95 | 17.07 | 16.81 | 17.01 | 861,814 | +0.11(+0.67%) |
May 12, 2008 | 16.82 | 17.11 | 16.47 | 16.90 | 945,138 | +0.23(+1.35%) |
May 09, 2008 | 16.48 | 16.93 | 16.24 | 16.67 | 941,876 | +0.04(+0.25%) |
May 08, 2008 | 16.77 | 17.07 | 16.55 | 16.63 | 763,201 | -0.09(-0.55%) |
May 07, 2008 | 17.29 | 17.38 | 16.70 | 16.72 | 1,108,196 | -0.55(-3.19%) |
May 06, 2008 | 16.99 | 17.33 | 16.88 | 17.27 | 1,609,575 | +0.29(+1.70%) |
May 05, 2008 | 16.91 | 17.09 | 16.80 | 16.98 | 1,397,029 | -0.04(-0.21%) |
May 02, 2008 | 17.51 | 17.60 | 16.90 | 17.02 | 1,127,321 | -0.36(-2.07%) |
May 01, 2008 | 16.79 | 17.48 | 16.75 | 17.38 | 1,847,865 | +0.58(+3.44%) |
Apr 30, 2008 | 17.12 | 17.12 | 16.76 | 16.80 | 1,368,366 | -0.32(-1.85%) |
Apr 29, 2008 | 17.23 | 17.32 | 17.06 | 17.12 | 1,194,129 | -0.17(-0.98%) |
Apr 28, 2008 | 17.26 | 17.38 | 17.09 | 17.28 | 1,232,885 | -0.01(-0.04%) |
Apr 25, 2008 | 17.24 | 17.29 | 16.95 | 17.29 | 1,104,274 | +0.12(+0.70%) |
Apr 24, 2008 | 16.51 | 17.20 | 16.51 | 17.17 | 1,596,605 | +0.64(+3.88%) |
Apr 23, 2008 | 16.57 | 16.73 | 16.47 | 16.53 | 1,374,283 | -0.03(-0.17%) |
Apr 22, 2008 | 16.52 | 16.72 | 16.39 | 16.56 | 1,084,194 | -0.04(-0.21%) |
Apr 21, 2008 | 16.88 | 17.11 | 16.58 | 16.59 | 1,753,496 | -0.38(-2.24%) |
Apr 18, 2008 | 17.10 | 17.16 | 16.74 | 16.97 | 1,453,785 | +0.16(+0.92%) |
Apr 17, 2008 | 16.81 | 16.87 | 16.30 | 16.82 | 1,859,138 | -0.10(-0.58%) |
Apr 16, 2008 | 16.16 | 16.93 | 15.87 | 16.92 | 2,137,273 | +1.11(+7.05%) |
Apr 15, 2008 | 14.80 | 15.99 | 14.75 | 15.80 | 3,442,504 | +1.33(+9.16%) |
Apr 14, 2008 | 14.77 | 15.01 | 14.43 | 14.48 | 2,674,066 | -0.30(-2.05%) |
Apr 11, 2008 | 14.82 | 15.26 | 14.78 | 14.78 | 1,740,220 | -0.47(-3.10%) |
Apr 10, 2008 | 15.30 | 15.45 | 15.17 | 15.25 | 1,433,718 | -0.04(-0.28%) |
Apr 09, 2008 | 15.68 | 15.75 | 15.30 | 15.30 | 1,748,749 | -0.38(-2.43%) |
Apr 08, 2008 | 15.63 | 15.77 | 15.41 | 15.68 | 1,344,780 | -0.10(-0.63%) |
Apr 07, 2008 | 15.71 | 15.98 | 15.59 | 15.78 | 1,562,569 | +0.18(+1.18%) |
Apr 04, 2008 | 16.06 | 16.09 | 15.58 | 15.59 | 1,002,821 | -0.49(-3.07%) |
Apr 03, 2008 | 16.11 | 16.25 | 15.92 | 16.09 | 970,592 | -0.12(-0.74%) |
Apr 02, 2008 | 16.49 | 16.57 | 16.12 | 16.21 | 1,656,469 | -0.31(-1.88%) |
Apr 01, 2008 | 16.09 | 16.52 | 16.09 | 16.52 | 2,083,881 | +0.40(+2.50%) |
Mar 31, 2008 | 16.11 | 16.44 | 15.88 | 16.11 | 1,364,651 | +0.06(+0.35%) |
Mar 28, 2008 | 16.28 | 16.40 | 16.01 | 16.06 | 995,835 | -0.17(-1.04%) |
Mar 27, 2008 | 16.66 | 16.81 | 16.19 | 16.23 | 1,113,427 | -0.39(-2.34%) |
Mar 26, 2008 | 16.88 | 16.90 | 16.35 | 16.61 | 1,011,441 | -0.37(-2.16%) |
Mar 25, 2008 | 17.00 | 17.21 | 16.72 | 16.98 | 1,085,788 | +0.03(+0.17%) |
Mar 24, 2008 | 17.21 | 17.39 | 16.90 | 16.95 | 1,738,046 | -0.28(-1.64%) |
Mar 21, 2008 | 16.34 | 17.26 | 16.34 | 17.24 | 1,618,050 | +0.00(+0.00%) |
Mar 20, 2008 | 16.34 | 17.26 | 16.34 | 17.24 | 1,618,050 | +0.70(+4.22%) |
Mar 19, 2008 | 16.98 | 17.07 | 16.54 | 16.54 | 1,776,017 | -0.32(-1.92%) |
Mar 18, 2008 | 17.25 | 17.25 | 16.38 | 16.86 | 2,199,849 | +0.75(+4.69%) |
Mar 17, 2008 | 15.80 | 16.35 | 15.53 | 16.11 | 1,493,849 | -0.06(-0.39%) |
Mar 14, 2008 | 16.86 | 16.86 | 15.90 | 16.17 | 1,957,007 | -0.36(-2.18%) |
Mar 13, 2008 | 15.85 | 16.69 | 15.64 | 16.53 | 1,399,260 | +0.45(+2.81%) |
Mar 12, 2008 | 16.37 | 16.89 | 16.08 | 16.08 | 1,207,793 | -0.32(-1.98%) |
Mar 11, 2008 | 15.49 | 16.40 | 15.49 | 16.40 | 1,066,202 | +1.30(+8.59%) |
Mar 10, 2008 | 15.41 | 15.67 | 15.03 | 15.10 | 822,339 | -0.30(-1.97%) |
Mar 07, 2008 | 15.30 | 15.75 | 14.97 | 15.41 | 1,447,352 | +0.30(+1.96%) |
Mar 06, 2008 | 15.54 | 15.67 | 15.11 | 15.11 | 1,222,185 | -0.48(-3.08%) |
Mar 05, 2008 | 15.83 | 16.06 | 15.55 | 15.59 | 1,160,434 | -0.16(-1.03%) |
Mar 04, 2008 | 15.88 | 16.02 | 15.40 | 15.75 | 1,213,328 | -0.23(-1.46%) |