Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.34 | 16.42 | 15.92 | 15.99 | 4,235,735 | -0.37(-2.27%) |
May 29, 2008 | 16.10 | 16.44 | 16.10 | 16.36 | 2,137,035 | +0.20(+1.23%) |
May 28, 2008 | 16.11 | 16.21 | 15.87 | 16.16 | 3,035,553 | +0.06(+0.37%) |
May 27, 2008 | 16.14 | 16.20 | 15.96 | 16.10 | 2,122,470 | +0.05(+0.29%) |
May 26, 2008 | 16.04 | 16.21 | 15.91 | 16.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.04 | 16.21 | 15.91 | 16.06 | 3,636,791 | -0.12(-0.74%) |
May 22, 2008 | 15.84 | 16.25 | 15.71 | 16.18 | 3,649,562 | +0.38(+2.40%) |
May 21, 2008 | 16.05 | 16.24 | 15.76 | 15.80 | 3,481,785 | -0.33(-2.02%) |
May 20, 2008 | 16.25 | 16.37 | 16.04 | 16.12 | 2,643,248 | -0.26(-1.58%) |
May 19, 2008 | 16.20 | 16.52 | 16.16 | 16.38 | 2,546,794 | +0.09(+0.57%) |
May 16, 2008 | 16.38 | 16.40 | 16.12 | 16.29 | 3,042,729 | -0.10(-0.61%) |
May 15, 2008 | 16.25 | 16.42 | 16.05 | 16.39 | 3,176,066 | +0.21(+1.27%) |
May 14, 2008 | 16.08 | 16.28 | 15.92 | 16.18 | 2,278,907 | +0.25(+1.58%) |
May 13, 2008 | 15.95 | 16.10 | 15.87 | 15.93 | 2,151,006 | -0.07(-0.42%) |
May 12, 2008 | 15.80 | 16.00 | 15.76 | 16.00 | 2,261,187 | +0.29(+1.86%) |
May 09, 2008 | 15.59 | 16.02 | 15.57 | 15.70 | 1,744,504 | -0.11(-0.71%) |
May 08, 2008 | 16.02 | 16.02 | 15.70 | 15.82 | 3,030,309 | -0.06(-0.38%) |
May 07, 2008 | 16.51 | 16.52 | 15.84 | 15.88 | 3,906,949 | -0.54(-3.28%) |
May 06, 2008 | 16.19 | 16.48 | 16.16 | 16.42 | 3,846,086 | +0.01(+0.04%) |
May 05, 2008 | 16.33 | 16.50 | 16.25 | 16.41 | 4,447,772 | -0.08(-0.48%) |
May 02, 2008 | 16.33 | 16.59 | 16.29 | 16.49 | 5,763,379 | +0.39(+2.43%) |
May 01, 2008 | 15.87 | 16.15 | 15.35 | 16.10 | 7,260,606 | +0.68(+4.44%) |
Apr 30, 2008 | 15.66 | 15.66 | 15.25 | 15.41 | 6,193,970 | -0.31(-1.98%) |
Apr 29, 2008 | 15.78 | 15.83 | 15.66 | 15.72 | 2,528,130 | -0.04(-0.25%) |
Apr 28, 2008 | 15.70 | 15.93 | 15.63 | 15.76 | 3,204,005 | -0.03(-0.17%) |
Apr 25, 2008 | 15.54 | 15.86 | 15.41 | 15.79 | 3,560,044 | +0.38(+2.46%) |
Apr 24, 2008 | 15.14 | 15.51 | 15.07 | 15.41 | 4,249,460 | +0.20(+1.31%) |
Apr 23, 2008 | 15.22 | 15.33 | 15.10 | 15.21 | 3,027,749 | -0.03(-0.22%) |
Apr 22, 2008 | 15.31 | 15.37 | 15.20 | 15.25 | 3,379,150 | -0.13(-0.82%) |
Apr 21, 2008 | 15.51 | 15.57 | 15.37 | 15.37 | 3,208,792 | -0.23(-1.49%) |
Apr 18, 2008 | 15.93 | 15.96 | 15.53 | 15.61 | 3,642,077 | -0.02(-0.13%) |
Apr 17, 2008 | 15.59 | 15.82 | 15.55 | 15.63 | 5,346,563 | +0.01(+0.08%) |
Apr 16, 2008 | 15.13 | 15.63 | 15.11 | 15.61 | 4,432,625 | +0.62(+4.12%) |
Apr 15, 2008 | 15.01 | 15.04 | 14.83 | 14.99 | 2,499,656 | +0.11(+0.76%) |
Apr 14, 2008 | 14.96 | 15.00 | 14.83 | 14.88 | 2,507,668 | -0.06(-0.40%) |
Apr 11, 2008 | 15.07 | 15.24 | 14.93 | 14.94 | 3,011,448 | -0.27(-1.75%) |
Apr 10, 2008 | 15.17 | 15.29 | 15.09 | 15.21 | 3,239,439 | +0.01(+0.09%) |
Apr 09, 2008 | 15.36 | 15.54 | 15.19 | 15.19 | 2,938,580 | -0.21(-1.38%) |
Apr 08, 2008 | 15.25 | 15.51 | 15.20 | 15.41 | 3,462,941 | +0.05(+0.30%) |
Apr 07, 2008 | 15.31 | 15.51 | 15.27 | 15.36 | 3,932,670 | +0.07(+0.48%) |
Apr 04, 2008 | 15.35 | 15.43 | 15.21 | 15.29 | 3,777,637 | -0.09(-0.60%) |
Apr 03, 2008 | 15.06 | 15.41 | 15.02 | 15.38 | 4,299,015 | +0.26(+1.71%) |
Apr 02, 2008 | 15.09 | 15.34 | 14.99 | 15.12 | 6,175,271 | +0.07(+0.44%) |
Apr 01, 2008 | 14.81 | 15.07 | 14.58 | 15.05 | 7,369,170 | +0.44(+3.00%) |
Mar 31, 2008 | 14.54 | 14.71 | 14.37 | 14.62 | 5,694,738 | +0.17(+1.15%) |
Mar 28, 2008 | 14.59 | 14.64 | 14.40 | 14.45 | 5,595,919 | +0.01(+0.05%) |
Mar 27, 2008 | 14.61 | 14.68 | 14.40 | 14.44 | 5,359,205 | -0.12(-0.82%) |
Mar 26, 2008 | 14.44 | 14.77 | 14.36 | 14.56 | 6,822,415 | +0.03(+0.23%) |
Mar 25, 2008 | 14.55 | 14.62 | 14.38 | 14.53 | 4,149,914 | +0.01(+0.05%) |
Mar 24, 2008 | 14.56 | 14.69 | 14.46 | 14.52 | 4,114,567 | +0.07(+0.46%) |
Mar 21, 2008 | 14.27 | 14.49 | 14.21 | 14.46 | 7,298,996 | +0.00(+0.00%) |
Mar 20, 2008 | 14.27 | 14.49 | 14.21 | 14.46 | 7,298,996 | +0.25(+1.73%) |
Mar 19, 2008 | 14.55 | 14.56 | 14.16 | 14.21 | 6,232,359 | -0.14(-0.97%) |
Mar 18, 2008 | 14.18 | 14.58 | 14.05 | 14.35 | 6,832,847 | +0.42(+3.00%) |
Mar 17, 2008 | 13.60 | 14.22 | 13.60 | 13.93 | 7,598,065 | -0.07(-0.52%) |
Mar 14, 2008 | 14.30 | 14.34 | 13.84 | 14.00 | 9,371,572 | -0.27(-1.91%) |
Mar 13, 2008 | 14.03 | 14.40 | 13.96 | 14.28 | 6,587,455 | -0.02(-0.14%) |
Mar 12, 2008 | 14.56 | 14.66 | 14.29 | 14.30 | 5,510,522 | -0.29(-1.96%) |
Mar 11, 2008 | 14.58 | 15.21 | 14.23 | 14.58 | 6,026,878 | +0.24(+1.67%) |
Mar 10, 2008 | 14.44 | 14.62 | 14.26 | 14.34 | 4,356,419 | -0.11(-0.74%) |
Mar 07, 2008 | 14.37 | 14.78 | 14.16 | 14.45 | 4,476,140 | -0.05(-0.32%) |
Mar 06, 2008 | 14.83 | 14.89 | 14.50 | 14.50 | 4,789,141 | -0.37(-2.46%) |
Mar 05, 2008 | 15.12 | 15.24 | 14.74 | 14.86 | 5,847,457 | -0.18(-1.19%) |
Mar 04, 2008 | 14.89 | 15.12 | 14.77 | 15.04 | 6,521,127 | -0.10(-0.66%) |