Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.47 | 17.67 | 17.34 | 17.44 | 1,219,847 | +0.05(+0.29%) |
May 29, 2008 | 17.05 | 17.52 | 16.88 | 17.39 | 1,162,202 | +0.30(+1.75%) |
May 28, 2008 | 17.16 | 17.61 | 16.98 | 17.09 | 820,592 | -0.14(-0.81%) |
May 27, 2008 | 16.08 | 17.67 | 16.08 | 17.23 | 2,576,311 | +1.63(+10.42%) |
May 26, 2008 | 16.29 | 16.45 | 15.42 | 15.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.29 | 16.45 | 15.42 | 15.60 | 1,463,779 | -0.80(-4.86%) |
May 22, 2008 | 16.11 | 16.40 | 15.97 | 16.40 | 1,148,597 | +0.29(+1.79%) |
May 21, 2008 | 16.63 | 16.68 | 15.89 | 16.11 | 894,778 | -0.45(-2.71%) |
May 20, 2008 | 17.15 | 17.23 | 16.46 | 16.56 | 1,525,196 | -0.78(-4.51%) |
May 19, 2008 | 17.42 | 17.62 | 17.18 | 17.34 | 1,072,381 | -0.11(-0.63%) |
May 16, 2008 | 17.72 | 17.72 | 17.15 | 17.45 | 993,844 | -0.15(-0.87%) |
May 15, 2008 | 17.25 | 17.73 | 17.15 | 17.61 | 1,675,599 | +0.38(+2.21%) |
May 14, 2008 | 16.30 | 17.25 | 16.30 | 17.23 | 1,333,389 | +0.98(+6.05%) |
May 13, 2008 | 16.33 | 16.45 | 16.06 | 16.24 | 822,239 | -0.19(-1.13%) |
May 12, 2008 | 16.15 | 16.57 | 16.02 | 16.43 | 966,250 | +0.29(+1.79%) |
May 09, 2008 | 16.27 | 16.36 | 15.99 | 16.14 | 485,859 | -0.18(-1.08%) |
May 08, 2008 | 16.75 | 17.05 | 16.08 | 16.32 | 1,086,468 | -0.33(-2.00%) |
May 07, 2008 | 17.12 | 17.29 | 16.62 | 16.65 | 1,673,500 | -0.42(-2.48%) |
May 06, 2008 | 17.41 | 17.46 | 16.81 | 17.07 | 1,595,574 | -0.02(-0.13%) |
May 05, 2008 | 17.25 | 17.39 | 16.99 | 17.09 | 1,041,429 | -0.22(-1.27%) |
May 02, 2008 | 17.36 | 17.54 | 17.25 | 17.31 | 2,442,899 | +0.07(+0.38%) |
May 01, 2008 | 17.04 | 17.54 | 16.92 | 17.25 | 1,576,018 | +0.23(+1.37%) |
Apr 30, 2008 | 17.03 | 17.38 | 16.88 | 17.01 | 1,541,396 | +0.07(+0.41%) |
Apr 29, 2008 | 16.74 | 17.03 | 16.64 | 16.95 | 821,856 | +0.17(+1.02%) |
Apr 28, 2008 | 16.42 | 16.93 | 16.38 | 16.77 | 1,320,853 | +0.27(+1.64%) |
Apr 25, 2008 | 16.30 | 16.52 | 15.86 | 16.50 | 1,356,849 | +0.30(+1.87%) |
Apr 24, 2008 | 15.89 | 16.22 | 15.32 | 16.20 | 1,026,680 | +0.36(+2.28%) |
Apr 23, 2008 | 15.71 | 16.04 | 15.63 | 15.84 | 662,876 | +0.22(+1.43%) |
Apr 22, 2008 | 16.02 | 16.14 | 15.54 | 15.61 | 1,044,228 | -0.51(-3.17%) |
Apr 21, 2008 | 16.17 | 16.22 | 15.94 | 16.13 | 1,513,553 | -0.17(-1.03%) |
Apr 18, 2008 | 16.42 | 16.63 | 16.01 | 16.29 | 1,830,773 | +0.21(+1.30%) |
Apr 17, 2008 | 16.08 | 16.16 | 15.68 | 16.09 | 1,861,201 | -0.15(-0.95%) |
Apr 16, 2008 | 15.98 | 16.27 | 15.68 | 16.24 | 3,067,758 | +0.44(+2.80%) |
Apr 15, 2008 | 16.08 | 16.27 | 14.87 | 15.80 | 8,002,934 | +0.63(+4.14%) |
Apr 14, 2008 | 14.93 | 15.69 | 14.76 | 15.17 | 2,445,750 | +0.30(+1.99%) |
Apr 11, 2008 | 15.76 | 15.76 | 14.72 | 14.87 | 1,690,775 | -1.04(-6.55%) |
Apr 10, 2008 | 15.59 | 16.13 | 15.55 | 15.91 | 781,794 | +0.26(+1.66%) |
Apr 09, 2008 | 15.75 | 15.96 | 15.01 | 15.65 | 1,827,295 | -0.31(-1.97%) |
Apr 08, 2008 | 15.68 | 16.07 | 15.65 | 15.97 | 769,795 | +0.14(+0.85%) |
Apr 07, 2008 | 15.89 | 16.38 | 15.79 | 15.83 | 1,637,589 | +0.09(+0.58%) |
Apr 04, 2008 | 15.83 | 16.17 | 15.36 | 15.74 | 1,162,027 | -0.08(-0.53%) |
Apr 03, 2008 | 14.99 | 15.84 | 14.99 | 15.83 | 1,113,638 | +0.75(+5.00%) |
Apr 02, 2008 | 15.58 | 15.72 | 14.96 | 15.07 | 1,418,907 | -0.54(-3.46%) |
Apr 01, 2008 | 15.02 | 15.61 | 14.99 | 15.61 | 1,352,073 | +0.62(+4.17%) |
Mar 31, 2008 | 14.99 | 15.02 | 14.54 | 14.99 | 1,560,820 | +0.01(+0.10%) |
Mar 28, 2008 | 14.89 | 14.99 | 14.67 | 14.98 | 824,321 | +0.16(+1.06%) |
Mar 27, 2008 | 15.21 | 15.34 | 14.82 | 14.82 | 760,315 | -0.41(-2.69%) |
Mar 26, 2008 | 15.40 | 15.40 | 14.90 | 15.23 | 901,473 | -0.31(-1.98%) |
Mar 25, 2008 | 15.28 | 15.53 | 14.79 | 15.53 | 1,003,248 | +0.29(+1.89%) |
Mar 24, 2008 | 14.92 | 15.33 | 14.92 | 15.25 | 1,463,207 | +0.33(+2.20%) |
Mar 21, 2008 | 14.99 | 15.16 | 14.63 | 14.92 | 3,517,797 | +0.00(+0.00%) |
Mar 20, 2008 | 14.99 | 15.16 | 14.63 | 14.92 | 3,517,797 | +0.03(+0.17%) |
Mar 19, 2008 | 14.89 | 15.27 | 14.85 | 14.89 | 2,093,770 | +0.18(+1.19%) |
Mar 18, 2008 | 14.42 | 14.81 | 14.13 | 14.72 | 1,532,720 | +0.58(+4.08%) |
Mar 17, 2008 | 14.26 | 14.51 | 13.85 | 14.14 | 1,839,667 | -0.56(-3.83%) |
Mar 14, 2008 | 14.93 | 14.93 | 14.39 | 14.70 | 1,277,331 | -0.11(-0.72%) |
Mar 13, 2008 | 13.85 | 14.95 | 13.82 | 14.81 | 1,662,398 | +0.81(+5.77%) |
Mar 12, 2008 | 14.37 | 14.62 | 13.98 | 14.00 | 1,330,459 | -0.40(-2.77%) |
Mar 11, 2008 | 13.87 | 14.89 | 13.69 | 14.40 | 1,346,223 | +0.94(+6.95%) |
Mar 10, 2008 | 13.63 | 13.74 | 13.36 | 13.46 | 1,175,220 | -0.08(-0.59%) |
Mar 07, 2008 | 13.71 | 13.80 | 13.35 | 13.54 | 856,331 | -0.22(-1.59%) |
Mar 06, 2008 | 14.04 | 14.16 | 13.66 | 13.76 | 1,190,929 | -0.38(-2.69%) |
Mar 05, 2008 | 14.35 | 14.40 | 13.92 | 14.14 | 1,045,380 | -0.19(-1.35%) |
Mar 04, 2008 | 13.89 | 14.39 | 13.73 | 14.34 | 2,933,002 | +0.43(+3.10%) |