Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.01 | 16.31 | 15.92 | 16.18 | 702,072 | +0.13(+0.79%) |
May 29, 2008 | 15.77 | 16.17 | 15.68 | 16.06 | 612,932 | +0.26(+1.66%) |
May 28, 2008 | 15.68 | 15.81 | 15.51 | 15.79 | 533,164 | +0.21(+1.38%) |
May 27, 2008 | 15.63 | 15.72 | 15.49 | 15.58 | 791,930 | +0.04(+0.25%) |
May 26, 2008 | 15.63 | 15.71 | 15.46 | 15.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.63 | 15.71 | 15.46 | 15.54 | 427,260 | -0.06(-0.37%) |
May 22, 2008 | 15.29 | 15.70 | 15.29 | 15.60 | 737,387 | +0.35(+2.27%) |
May 21, 2008 | 16.00 | 16.00 | 15.23 | 15.25 | 916,164 | -0.65(-4.10%) |
May 20, 2008 | 15.38 | 15.96 | 15.12 | 15.91 | 1,172,609 | +0.60(+3.91%) |
May 19, 2008 | 15.13 | 15.46 | 15.03 | 15.31 | 1,267,602 | +0.17(+1.09%) |
May 16, 2008 | 14.63 | 15.22 | 14.63 | 15.14 | 1,566,611 | +0.37(+2.47%) |
May 15, 2008 | 14.49 | 14.83 | 14.34 | 14.78 | 858,335 | +0.37(+2.53%) |
May 14, 2008 | 14.39 | 14.52 | 14.32 | 14.41 | 761,399 | +0.02(+0.17%) |
May 13, 2008 | 14.19 | 14.43 | 14.17 | 14.39 | 929,250 | +0.02(+0.17%) |
May 12, 2008 | 14.44 | 14.44 | 13.64 | 14.36 | 1,133,577 | +0.16(+1.13%) |
May 09, 2008 | 14.29 | 14.49 | 14.08 | 14.20 | 558,301 | -0.32(-2.18%) |
May 08, 2008 | 13.63 | 14.52 | 13.39 | 14.52 | 1,745,231 | +1.40(+10.69%) |
May 07, 2008 | 13.43 | 13.44 | 12.99 | 13.12 | 2,152,699 | -0.36(-2.67%) |
May 06, 2008 | 13.54 | 13.70 | 13.28 | 13.48 | 950,610 | -0.11(-0.79%) |
May 05, 2008 | 13.47 | 13.92 | 13.46 | 13.58 | 1,206,562 | -0.03(-0.25%) |
May 02, 2008 | 14.07 | 14.12 | 13.41 | 13.62 | 1,806,940 | -0.40(-2.85%) |
May 01, 2008 | 14.41 | 14.44 | 14.02 | 14.02 | 1,204,642 | -0.39(-2.74%) |
Apr 30, 2008 | 14.65 | 14.69 | 14.37 | 14.41 | 866,877 | -0.14(-0.97%) |
Apr 29, 2008 | 14.73 | 14.81 | 14.51 | 14.55 | 529,694 | -0.08(-0.57%) |
Apr 28, 2008 | 14.53 | 14.84 | 14.45 | 14.63 | 588,715 | +0.10(+0.70%) |
Apr 25, 2008 | 14.56 | 14.80 | 14.46 | 14.53 | 688,834 | -0.02(-0.17%) |
Apr 24, 2008 | 14.46 | 14.77 | 14.45 | 14.56 | 510,785 | -0.04(-0.27%) |
Apr 23, 2008 | 14.93 | 14.93 | 14.40 | 14.60 | 588,787 | -0.28(-1.87%) |
Apr 22, 2008 | 14.80 | 14.89 | 14.68 | 14.87 | 507,597 | +0.10(+0.66%) |
Apr 21, 2008 | 14.80 | 14.85 | 14.61 | 14.78 | 380,494 | -0.02(-0.16%) |
Apr 18, 2008 | 15.12 | 15.12 | 14.76 | 14.80 | 504,284 | -0.13(-0.88%) |
Apr 17, 2008 | 14.69 | 14.98 | 14.66 | 14.93 | 471,933 | +0.24(+1.62%) |
Apr 16, 2008 | 14.14 | 14.89 | 14.14 | 14.69 | 613,059 | +0.49(+3.46%) |
Apr 15, 2008 | 14.54 | 14.54 | 13.95 | 14.20 | 507,870 | -0.23(-1.59%) |
Apr 14, 2008 | 14.53 | 14.58 | 14.25 | 14.43 | 359,348 | -0.02(-0.13%) |
Apr 11, 2008 | 14.47 | 14.76 | 14.40 | 14.45 | 342,572 | -0.27(-1.85%) |
Apr 10, 2008 | 14.68 | 14.88 | 14.62 | 14.72 | 399,742 | -0.04(-0.26%) |
Apr 09, 2008 | 15.09 | 15.18 | 14.64 | 14.76 | 648,128 | -0.31(-2.07%) |
Apr 08, 2008 | 14.88 | 15.12 | 14.81 | 15.07 | 552,792 | +0.20(+1.34%) |
Apr 07, 2008 | 14.50 | 14.97 | 14.48 | 14.87 | 837,049 | +0.43(+2.97%) |
Apr 04, 2008 | 14.47 | 14.57 | 14.24 | 14.44 | 672,180 | +0.08(+0.58%) |
Apr 03, 2008 | 13.98 | 14.51 | 13.80 | 14.36 | 1,068,844 | +0.46(+3.33%) |
Apr 02, 2008 | 14.63 | 14.63 | 13.79 | 13.90 | 1,226,503 | -0.56(-3.90%) |
Apr 01, 2008 | 14.26 | 14.46 | 14.20 | 14.46 | 667,908 | +0.28(+1.99%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.88 | 14.18 | 601,214 | -0.04(-0.27%) |
Mar 28, 2008 | 14.36 | 14.43 | 14.12 | 14.22 | 551,095 | -0.15(-1.05%) |
Mar 27, 2008 | 14.65 | 14.74 | 14.32 | 14.37 | 600,700 | -0.15(-1.04%) |
Mar 26, 2008 | 14.74 | 14.81 | 14.37 | 14.52 | 806,929 | -0.33(-2.20%) |
Mar 25, 2008 | 15.10 | 15.17 | 14.76 | 14.85 | 760,298 | -0.28(-1.83%) |
Mar 24, 2008 | 14.91 | 15.21 | 14.80 | 15.13 | 439,116 | +0.42(+2.85%) |
Mar 21, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.00(+0.00%) |
Mar 20, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.13(+0.87%) |
Mar 19, 2008 | 14.85 | 14.86 | 14.52 | 14.58 | 959,847 | -0.18(-1.19%) |
Mar 18, 2008 | 14.28 | 14.85 | 14.27 | 14.76 | 808,465 | +0.40(+2.78%) |
Mar 17, 2008 | 14.39 | 14.45 | 14.12 | 14.36 | 608,912 | +0.00(+0.00%) |
Mar 14, 2008 | 14.59 | 14.85 | 14.29 | 14.36 | 566,644 | -0.26(-1.77%) |
Mar 13, 2008 | 14.96 | 14.96 | 14.41 | 14.62 | 664,276 | -0.28(-1.90%) |
Mar 12, 2008 | 15.48 | 15.48 | 14.86 | 14.90 | 458,150 | -0.16(-1.03%) |
Mar 11, 2008 | 15.15 | 15.29 | 14.89 | 15.05 | 724,336 | +0.04(+0.26%) |
Mar 10, 2008 | 15.52 | 15.70 | 14.96 | 15.01 | 543,992 | -0.29(-1.91%) |
Mar 07, 2008 | 15.58 | 15.69 | 15.22 | 15.31 | 420,377 | -0.35(-2.24%) |
Mar 06, 2008 | 16.27 | 16.29 | 15.62 | 15.66 | 716,445 | -0.56(-3.45%) |
Mar 05, 2008 | 15.94 | 16.25 | 15.80 | 16.22 | 793,183 | +0.28(+1.74%) |
Mar 04, 2008 | 16.08 | 16.09 | 15.65 | 15.94 | 796,346 | -0.14(-0.88%) |