Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.57 | 17.67 | 17.43 | 17.52 | 1,166,608 | +0.01(+0.06%) |
May 29, 2008 | 17.77 | 17.89 | 17.48 | 17.51 | 1,292,321 | -0.24(-1.35%) |
May 28, 2008 | 17.91 | 17.93 | 17.52 | 17.75 | 920,519 | +0.18(+1.02%) |
May 27, 2008 | 17.51 | 17.73 | 17.33 | 17.57 | 1,002,997 | +0.08(+0.46%) |
May 26, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.00(+0.00%) |
May 23, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.20(+1.16%) |
May 22, 2008 | 17.57 | 17.60 | 16.39 | 17.29 | 2,716,835 | -0.14(-0.80%) |
May 21, 2008 | 17.50 | 17.84 | 17.29 | 17.43 | 1,397,746 | -0.13(-0.74%) |
May 20, 2008 | 17.93 | 18.04 | 17.37 | 17.56 | 1,309,878 | -0.47(-2.61%) |
May 19, 2008 | 17.73 | 18.56 | 17.72 | 18.03 | 1,855,530 | +0.41(+2.33%) |
May 16, 2008 | 17.72 | 17.78 | 17.23 | 17.62 | 1,151,503 | -0.01(-0.06%) |
May 15, 2008 | 17.57 | 17.81 | 17.44 | 17.63 | 1,367,675 | +0.02(+0.11%) |
May 14, 2008 | 17.82 | 18.00 | 17.58 | 17.61 | 1,041,787 | -0.17(-0.96%) |
May 13, 2008 | 17.74 | 17.81 | 17.53 | 17.78 | 792,829 | +0.08(+0.45%) |
May 12, 2008 | 17.73 | 17.81 | 17.43 | 17.70 | 1,091,600 | -0.03(-0.17%) |
May 09, 2008 | 17.25 | 17.78 | 17.23 | 17.73 | 774,022 | +0.29(+1.66%) |
May 08, 2008 | 17.38 | 17.53 | 17.01 | 17.44 | 466,108 | +0.14(+0.81%) |
May 07, 2008 | 17.69 | 17.81 | 17.23 | 17.30 | 583,468 | -0.36(-2.04%) |
May 06, 2008 | 17.16 | 17.72 | 17.04 | 17.66 | 961,864 | +0.51(+2.97%) |
May 05, 2008 | 17.48 | 17.50 | 17.00 | 17.15 | 836,181 | -0.33(-1.89%) |
May 02, 2008 | 17.38 | 17.59 | 17.21 | 17.48 | 1,558,996 | +0.23(+1.33%) |
May 01, 2008 | 16.18 | 17.31 | 16.16 | 17.25 | 1,948,170 | +1.01(+6.22%) |
Apr 30, 2008 | 16.31 | 16.58 | 16.15 | 16.24 | 956,964 | +0.00(+0.00%) |
Apr 29, 2008 | 16.17 | 16.58 | 16.12 | 16.24 | 540,303 | +0.07(+0.43%) |
Apr 28, 2008 | 16.40 | 16.46 | 16.00 | 16.17 | 822,234 | -0.31(-1.88%) |
Apr 25, 2008 | 16.38 | 16.51 | 15.93 | 16.48 | 710,914 | +0.15(+0.92%) |
Apr 24, 2008 | 16.38 | 16.56 | 15.93 | 16.33 | 1,092,979 | +0.02(+0.12%) |
Apr 23, 2008 | 15.87 | 16.36 | 15.55 | 16.31 | 995,430 | +0.51(+3.23%) |
Apr 22, 2008 | 16.37 | 16.37 | 15.56 | 15.80 | 1,146,988 | -0.67(-4.07%) |
Apr 21, 2008 | 16.13 | 16.49 | 15.87 | 16.47 | 771,427 | +0.22(+1.35%) |
Apr 18, 2008 | 16.11 | 16.40 | 15.80 | 16.25 | 1,022,649 | +0.49(+3.11%) |
Apr 17, 2008 | 16.00 | 16.03 | 15.68 | 15.76 | 723,409 | -0.26(-1.62%) |
Apr 16, 2008 | 15.38 | 16.08 | 15.38 | 16.02 | 1,000,120 | +0.78(+5.12%) |
Apr 15, 2008 | 15.25 | 15.44 | 14.96 | 15.24 | 1,140,848 | -0.04(-0.26%) |
Apr 14, 2008 | 15.65 | 15.68 | 15.25 | 15.28 | 1,105,493 | -0.33(-2.11%) |
Apr 11, 2008 | 15.62 | 15.95 | 15.58 | 15.61 | 1,207,089 | -0.45(-2.80%) |
Apr 10, 2008 | 15.53 | 16.27 | 15.53 | 16.06 | 2,217,370 | +0.81(+5.31%) |
Apr 09, 2008 | 14.97 | 15.36 | 14.97 | 15.25 | 1,451,498 | +0.29(+1.94%) |
Apr 08, 2008 | 15.05 | 15.13 | 14.78 | 14.96 | 905,741 | -0.23(-1.51%) |
Apr 07, 2008 | 15.17 | 15.29 | 15.06 | 15.19 | 868,959 | +0.11(+0.73%) |
Apr 04, 2008 | 15.27 | 15.29 | 14.91 | 15.08 | 804,930 | -0.18(-1.18%) |
Apr 03, 2008 | 14.64 | 15.26 | 14.62 | 15.26 | 1,070,847 | +0.54(+3.67%) |
Apr 02, 2008 | 14.82 | 15.10 | 14.65 | 14.72 | 788,103 | -0.04(-0.27%) |
Apr 01, 2008 | 14.30 | 14.77 | 14.30 | 14.76 | 1,172,982 | +0.43(+3.00%) |
Mar 31, 2008 | 14.37 | 14.46 | 14.13 | 14.33 | 845,917 | -0.04(-0.28%) |
Mar 28, 2008 | 14.48 | 14.78 | 14.33 | 14.37 | 796,518 | -0.07(-0.48%) |
Mar 27, 2008 | 14.63 | 14.77 | 14.41 | 14.44 | 685,745 | -0.23(-1.57%) |
Mar 26, 2008 | 14.81 | 14.88 | 14.61 | 14.67 | 748,647 | -0.23(-1.54%) |
Mar 25, 2008 | 14.91 | 15.09 | 14.78 | 14.90 | 823,424 | -0.03(-0.20%) |
Mar 24, 2008 | 14.60 | 15.59 | 14.53 | 14.93 | 1,603,636 | +0.45(+3.11%) |
Mar 21, 2008 | 13.75 | 14.58 | 13.66 | 14.48 | 2,654,658 | +0.00(+0.00%) |
Mar 20, 2008 | 13.75 | 14.58 | 13.66 | 14.48 | 2,654,658 | +0.86(+6.31%) |
Mar 19, 2008 | 14.01 | 14.23 | 13.62 | 13.62 | 1,176,747 | -0.47(-3.34%) |
Mar 18, 2008 | 13.64 | 14.13 | 13.51 | 14.09 | 1,156,876 | +0.70(+5.23%) |
Mar 17, 2008 | 13.26 | 13.61 | 13.10 | 13.39 | 1,178,098 | -0.01(-0.07%) |
Mar 14, 2008 | 13.77 | 13.79 | 13.00 | 13.40 | 3,017,650 | -0.37(-2.69%) |
Mar 13, 2008 | 13.47 | 13.87 | 13.28 | 13.77 | 1,663,291 | +0.13(+0.95%) |
Mar 12, 2008 | 14.09 | 14.19 | 13.64 | 13.64 | 1,720,379 | -0.37(-2.64%) |
Mar 11, 2008 | 13.75 | 14.04 | 13.40 | 14.01 | 3,309,645 | +0.57(+4.24%) |
Mar 10, 2008 | 13.49 | 13.85 | 13.43 | 13.44 | 1,627,867 | -0.06(-0.44%) |
Mar 07, 2008 | 13.05 | 13.65 | 13.05 | 13.50 | 1,565,277 | +0.29(+2.20%) |
Mar 06, 2008 | 13.53 | 13.67 | 13.16 | 13.21 | 2,675,019 | -0.45(-3.29%) |
Mar 05, 2008 | 13.50 | 13.86 | 13.38 | 13.66 | 2,799,848 | +0.74(+5.73%) |
Mar 04, 2008 | 12.58 | 12.98 | 12.28 | 12.92 | 2,437,208 | +0.33(+2.62%) |