Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.31 | 19.45 | 19.26 | 19.39 | 1,408,923 | +0.02(+0.08%) |
May 29, 2008 | 19.21 | 19.55 | 19.21 | 19.37 | 1,568,148 | +0.16(+0.83%) |
May 28, 2008 | 19.41 | 19.55 | 19.14 | 19.21 | 1,238,402 | -0.22(-1.12%) |
May 27, 2008 | 19.09 | 19.49 | 19.06 | 19.43 | 706,114 | +0.26(+1.35%) |
May 26, 2008 | 19.72 | 19.72 | 19.11 | 19.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.72 | 19.72 | 19.11 | 19.17 | 900,134 | -0.59(-2.97%) |
May 22, 2008 | 19.72 | 20.01 | 19.62 | 19.76 | 998,932 | +0.01(+0.03%) |
May 21, 2008 | 19.91 | 20.24 | 19.75 | 19.75 | 1,168,298 | -0.16(-0.80%) |
May 20, 2008 | 19.63 | 19.91 | 19.54 | 19.91 | 1,592,155 | +0.38(+1.95%) |
May 19, 2008 | 19.51 | 19.76 | 19.43 | 19.53 | 934,316 | +0.11(+0.55%) |
May 16, 2008 | 19.61 | 19.61 | 19.26 | 19.42 | 628,904 | -0.03(-0.16%) |
May 15, 2008 | 19.34 | 19.47 | 19.17 | 19.46 | 583,892 | +0.14(+0.71%) |
May 14, 2008 | 19.38 | 19.66 | 19.31 | 19.32 | 724,684 | +0.08(+0.41%) |
May 13, 2008 | 19.19 | 19.41 | 19.00 | 19.24 | 829,087 | -0.07(-0.36%) |
May 12, 2008 | 19.11 | 19.31 | 18.82 | 19.31 | 760,842 | +0.17(+0.91%) |
May 09, 2008 | 18.97 | 19.21 | 18.66 | 19.13 | 674,970 | +0.08(+0.42%) |
May 08, 2008 | 19.28 | 19.32 | 18.84 | 19.05 | 1,611,083 | -0.12(-0.61%) |
May 07, 2008 | 19.56 | 19.73 | 19.06 | 19.17 | 1,538,296 | -0.34(-1.74%) |
May 06, 2008 | 19.53 | 19.69 | 19.42 | 19.51 | 1,487,671 | -0.22(-1.13%) |
May 05, 2008 | 19.27 | 19.80 | 19.27 | 19.73 | 1,275,456 | +0.52(+2.70%) |
May 02, 2008 | 19.46 | 19.56 | 19.15 | 19.21 | 1,703,294 | +0.03(+0.14%) |
May 01, 2008 | 19.14 | 19.51 | 18.93 | 19.19 | 1,900,642 | +0.05(+0.28%) |
Apr 30, 2008 | 17.28 | 20.50 | 17.28 | 19.13 | 4,765,207 | +1.44(+8.14%) |
Apr 29, 2008 | 17.89 | 17.89 | 17.54 | 17.69 | 2,475,242 | -0.09(-0.51%) |
Apr 28, 2008 | 17.27 | 17.99 | 17.27 | 17.78 | 1,277,702 | +0.53(+3.10%) |
Apr 25, 2008 | 17.15 | 17.25 | 16.85 | 17.25 | 645,347 | +0.17(+1.02%) |
Apr 24, 2008 | 16.74 | 17.15 | 16.59 | 17.07 | 818,048 | +0.34(+2.02%) |
Apr 23, 2008 | 16.84 | 16.87 | 16.49 | 16.74 | 412,315 | -0.10(-0.60%) |
Apr 22, 2008 | 17.10 | 17.10 | 16.73 | 16.84 | 555,999 | -0.33(-1.91%) |
Apr 21, 2008 | 17.13 | 17.25 | 17.03 | 17.16 | 872,376 | -0.13(-0.76%) |
Apr 18, 2008 | 17.21 | 17.34 | 17.11 | 17.30 | 543,594 | +0.30(+1.74%) |
Apr 17, 2008 | 17.15 | 17.15 | 16.75 | 17.00 | 876,880 | -0.26(-1.53%) |
Apr 16, 2008 | 16.67 | 17.27 | 16.64 | 17.27 | 1,060,099 | +0.72(+4.35%) |
Apr 15, 2008 | 16.47 | 16.59 | 16.33 | 16.55 | 688,735 | +0.14(+0.87%) |
Apr 14, 2008 | 16.48 | 16.58 | 16.29 | 16.40 | 970,380 | -0.14(-0.86%) |
Apr 11, 2008 | 16.46 | 16.62 | 16.41 | 16.55 | 840,380 | -0.08(-0.51%) |
Apr 10, 2008 | 16.59 | 16.68 | 16.44 | 16.63 | 871,822 | +0.00(+0.00%) |
Apr 09, 2008 | 16.69 | 16.71 | 16.50 | 16.63 | 1,231,096 | +0.03(+0.19%) |
Apr 08, 2008 | 16.62 | 16.65 | 16.42 | 16.60 | 830,228 | -0.09(-0.54%) |
Apr 07, 2008 | 16.70 | 16.75 | 16.55 | 16.69 | 1,171,865 | +0.04(+0.25%) |
Apr 04, 2008 | 16.35 | 16.77 | 16.20 | 16.65 | 883,268 | +0.35(+2.14%) |
Apr 03, 2008 | 16.11 | 16.36 | 16.07 | 16.30 | 1,147,393 | +0.13(+0.82%) |
Apr 02, 2008 | 16.09 | 16.31 | 16.07 | 16.16 | 827,266 | +0.05(+0.33%) |
Apr 01, 2008 | 15.79 | 16.11 | 15.62 | 16.11 | 1,072,608 | +0.38(+2.42%) |
Mar 31, 2008 | 15.61 | 15.83 | 15.43 | 15.73 | 1,229,018 | +0.00(+0.00%) |
Mar 28, 2008 | 15.92 | 15.93 | 15.67 | 15.73 | 646,155 | +0.02(+0.10%) |
Mar 27, 2008 | 16.05 | 16.10 | 15.71 | 15.71 | 654,680 | -0.30(-1.88%) |
Mar 26, 2008 | 15.93 | 16.04 | 15.88 | 16.02 | 1,074,547 | -0.11(-0.66%) |
Mar 25, 2008 | 15.67 | 16.19 | 15.67 | 16.12 | 1,034,415 | +0.49(+3.15%) |
Mar 24, 2008 | 15.40 | 15.70 | 15.22 | 15.63 | 2,005,929 | +0.26(+1.69%) |
Mar 21, 2008 | 15.32 | 15.40 | 15.09 | 15.37 | 1,762,752 | +0.00(+0.00%) |
Mar 20, 2008 | 15.32 | 15.40 | 15.09 | 15.37 | 1,762,752 | -0.01(-0.07%) |
Mar 19, 2008 | 15.77 | 15.86 | 15.35 | 15.38 | 1,381,299 | -0.34(-2.19%) |
Mar 18, 2008 | 15.52 | 15.72 | 15.29 | 15.72 | 1,351,461 | +0.43(+2.84%) |
Mar 17, 2008 | 15.17 | 15.54 | 15.08 | 15.29 | 1,393,172 | -0.24(-1.53%) |
Mar 14, 2008 | 15.88 | 15.92 | 15.41 | 15.53 | 1,519,523 | -0.25(-1.61%) |
Mar 13, 2008 | 15.16 | 15.92 | 15.14 | 15.78 | 1,450,043 | +0.38(+2.47%) |
Mar 12, 2008 | 15.13 | 15.48 | 14.99 | 15.40 | 2,016,307 | +0.28(+1.82%) |
Mar 11, 2008 | 15.25 | 15.25 | 14.89 | 15.13 | 1,396,895 | +0.19(+1.24%) |
Mar 10, 2008 | 15.28 | 15.28 | 14.87 | 14.94 | 1,289,643 | -0.33(-2.18%) |
Mar 07, 2008 | 15.24 | 15.53 | 15.13 | 15.28 | 1,609,226 | -0.19(-1.23%) |
Mar 06, 2008 | 16.03 | 16.07 | 15.40 | 15.47 | 1,846,754 | -0.68(-4.23%) |
Mar 05, 2008 | 15.97 | 16.23 | 15.87 | 16.15 | 894,226 | +0.21(+1.30%) |
Mar 04, 2008 | 16.22 | 16.25 | 15.71 | 15.94 | 1,657,521 | -0.26(-1.63%) |