Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.65 | 15.85 | 15.62 | 15.66 | 1,987,999 | -0.01(-0.04%) |
May 29, 2008 | 15.54 | 15.72 | 15.37 | 15.67 | 1,637,437 | +0.13(+0.82%) |
May 28, 2008 | 15.54 | 15.65 | 15.34 | 15.54 | 2,614,622 | +0.02(+0.12%) |
May 27, 2008 | 15.18 | 15.68 | 15.10 | 15.52 | 3,807,618 | -0.03(-0.20%) |
May 26, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 1,467,393 | -0.07(-0.43%) |
May 22, 2008 | 15.93 | 16.04 | 15.49 | 15.62 | 2,269,305 | -0.36(-2.25%) |
May 21, 2008 | 16.24 | 16.47 | 15.98 | 15.98 | 3,569,280 | -0.26(-1.61%) |
May 20, 2008 | 16.27 | 16.35 | 15.94 | 16.24 | 4,083,401 | -0.07(-0.41%) |
May 19, 2008 | 16.34 | 16.38 | 16.15 | 16.31 | 1,581,257 | +0.07(+0.45%) |
May 16, 2008 | 16.13 | 16.52 | 16.13 | 16.24 | 2,074,869 | +0.10(+0.64%) |
May 15, 2008 | 15.90 | 16.13 | 15.66 | 16.13 | 1,095,621 | +0.27(+1.73%) |
May 14, 2008 | 15.69 | 15.94 | 15.68 | 15.86 | 1,158,576 | +0.18(+1.13%) |
May 13, 2008 | 15.85 | 15.85 | 15.49 | 15.68 | 1,256,200 | -0.06(-0.39%) |
May 12, 2008 | 15.48 | 15.74 | 15.26 | 15.74 | 2,119,378 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.87 | 15.43 | 15.60 | 2,420,173 | -0.23(-1.43%) |
May 08, 2008 | 15.66 | 15.91 | 15.55 | 15.83 | 2,392,403 | +0.09(+0.54%) |
May 07, 2008 | 16.15 | 16.23 | 15.65 | 15.74 | 2,502,673 | -0.32(-2.01%) |
May 06, 2008 | 15.62 | 16.12 | 15.58 | 16.07 | 2,455,806 | +0.22(+1.39%) |
May 05, 2008 | 15.81 | 15.85 | 15.57 | 15.85 | 2,268,949 | +0.14(+0.89%) |
May 02, 2008 | 15.66 | 15.98 | 15.55 | 15.71 | 4,120,735 | +0.66(+4.42%) |
May 01, 2008 | 14.82 | 15.30 | 14.64 | 15.04 | 2,344,046 | +0.15(+0.98%) |
Apr 30, 2008 | 15.58 | 15.58 | 14.80 | 14.90 | 3,011,749 | -0.57(-3.71%) |
Apr 29, 2008 | 15.43 | 15.53 | 15.29 | 15.47 | 1,152,673 | +0.07(+0.44%) |
Apr 28, 2008 | 15.62 | 15.62 | 15.29 | 15.40 | 1,554,341 | -0.15(-0.98%) |
Apr 25, 2008 | 15.33 | 15.62 | 15.25 | 15.55 | 2,103,434 | +0.30(+2.00%) |
Apr 24, 2008 | 14.61 | 15.37 | 14.50 | 15.25 | 3,017,224 | +0.68(+4.65%) |
Apr 23, 2008 | 14.31 | 14.65 | 14.27 | 14.57 | 1,841,524 | +0.30(+2.14%) |
Apr 22, 2008 | 14.45 | 14.59 | 14.26 | 14.27 | 1,516,559 | -0.21(-1.43%) |
Apr 21, 2008 | 14.56 | 14.70 | 14.41 | 14.47 | 1,026,722 | -0.16(-1.08%) |
Apr 18, 2008 | 14.83 | 14.93 | 14.52 | 14.63 | 1,653,991 | -0.01(-0.04%) |
Apr 17, 2008 | 14.36 | 14.64 | 14.26 | 14.64 | 1,577,230 | +0.24(+1.69%) |
Apr 16, 2008 | 14.01 | 14.44 | 13.85 | 14.40 | 2,103,349 | +0.50(+3.60%) |
Apr 15, 2008 | 14.04 | 14.09 | 13.68 | 13.90 | 1,886,626 | -0.04(-0.31%) |
Apr 14, 2008 | 13.95 | 14.06 | 13.83 | 13.94 | 1,474,544 | +0.01(+0.04%) |
Apr 11, 2008 | 13.91 | 14.13 | 13.88 | 13.93 | 1,603,418 | -0.20(-1.42%) |
Apr 10, 2008 | 14.05 | 14.33 | 13.87 | 14.13 | 1,870,596 | +0.10(+0.69%) |
Apr 09, 2008 | 14.54 | 14.60 | 14.00 | 14.04 | 1,701,730 | -0.44(-3.03%) |
Apr 08, 2008 | 14.85 | 14.87 | 14.36 | 14.47 | 2,494,881 | -0.37(-2.51%) |
Apr 07, 2008 | 15.16 | 15.16 | 14.65 | 14.85 | 2,140,739 | -0.24(-1.58%) |
Apr 04, 2008 | 15.19 | 15.27 | 14.94 | 15.08 | 2,674,286 | +0.00(+0.00%) |
Apr 03, 2008 | 14.62 | 15.08 | 14.47 | 15.08 | 1,866,078 | +0.43(+2.96%) |
Apr 02, 2008 | 14.63 | 14.74 | 14.32 | 14.65 | 3,423,252 | +0.02(+0.13%) |
Apr 01, 2008 | 14.16 | 14.64 | 13.86 | 14.63 | 4,034,477 | +0.72(+5.17%) |
Mar 31, 2008 | 13.76 | 14.35 | 13.74 | 13.91 | 2,775,354 | +0.20(+1.47%) |
Mar 28, 2008 | 13.97 | 13.99 | 13.60 | 13.71 | 3,253,083 | -0.15(-1.06%) |
Mar 27, 2008 | 14.12 | 14.24 | 13.80 | 13.86 | 2,455,430 | -0.21(-1.47%) |
Mar 26, 2008 | 14.52 | 14.63 | 14.07 | 14.07 | 1,862,159 | -0.52(-3.56%) |
Mar 25, 2008 | 14.36 | 14.64 | 14.24 | 14.58 | 2,752,894 | +0.22(+1.53%) |
Mar 24, 2008 | 14.02 | 14.55 | 13.97 | 14.36 | 2,912,197 | +0.40(+2.84%) |
Mar 21, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.00(+0.00%) |
Mar 20, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.40(+2.92%) |
Mar 19, 2008 | 13.66 | 13.90 | 13.52 | 13.57 | 2,289,488 | +0.01(+0.04%) |
Mar 18, 2008 | 13.49 | 13.65 | 13.19 | 13.57 | 2,673,417 | +0.38(+2.87%) |
Mar 17, 2008 | 12.96 | 13.30 | 12.85 | 13.19 | 2,790,104 | -0.08(-0.60%) |
Mar 14, 2008 | 13.67 | 13.67 | 12.97 | 13.27 | 3,618,387 | -0.30(-2.25%) |
Mar 13, 2008 | 13.28 | 13.69 | 12.93 | 13.57 | 2,628,527 | +0.15(+1.14%) |
Mar 12, 2008 | 13.50 | 13.88 | 13.32 | 13.42 | 2,006,765 | +0.00(+0.00%) |
Mar 11, 2008 | 13.42 | 13.50 | 13.01 | 13.42 | 4,035,276 | +0.47(+3.63%) |
Mar 10, 2008 | 13.14 | 13.24 | 12.87 | 12.95 | 2,864,758 | -0.20(-1.53%) |
Mar 07, 2008 | 12.89 | 13.23 | 12.82 | 13.15 | 3,640,580 | +0.11(+0.84%) |
Mar 06, 2008 | 13.51 | 13.51 | 12.99 | 13.04 | 4,043,253 | -0.71(-5.19%) |
Mar 05, 2008 | 13.94 | 14.09 | 13.65 | 13.76 | 2,388,342 | -0.06(-0.44%) |
Mar 04, 2008 | 13.98 | 14.01 | 13.61 | 13.82 | 2,317,581 | -0.22(-1.56%) |