Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.11 | 16.12 | 15.91 | 15.98 | 1,756,379 | -0.14(-0.85%) |
May 29, 2008 | 15.99 | 16.21 | 15.99 | 16.11 | 2,335,913 | +0.12(+0.77%) |
May 28, 2008 | 15.78 | 16.06 | 15.78 | 15.99 | 2,283,298 | +0.34(+2.17%) |
May 27, 2008 | 15.92 | 15.92 | 15.50 | 15.65 | 2,716,077 | -0.40(-2.47%) |
May 26, 2008 | 16.08 | 16.17 | 15.94 | 16.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.17 | 15.94 | 16.05 | 2,047,822 | -0.01(-0.08%) |
May 22, 2008 | 15.89 | 16.15 | 15.89 | 16.06 | 1,890,368 | +0.20(+1.28%) |
May 21, 2008 | 15.98 | 16.27 | 15.85 | 15.86 | 2,469,330 | -0.12(-0.75%) |
May 20, 2008 | 15.76 | 16.05 | 15.76 | 15.98 | 3,279,575 | +0.20(+1.26%) |
May 19, 2008 | 15.94 | 15.97 | 15.66 | 15.78 | 2,523,823 | -0.30(-1.88%) |
May 16, 2008 | 16.13 | 16.45 | 16.02 | 16.08 | 1,730,658 | -0.11(-0.66%) |
May 15, 2008 | 15.62 | 16.21 | 15.62 | 16.19 | 3,363,190 | +0.48(+3.05%) |
May 14, 2008 | 15.64 | 15.85 | 15.64 | 15.71 | 1,567,080 | +0.07(+0.42%) |
May 13, 2008 | 15.60 | 15.76 | 15.53 | 15.64 | 2,636,308 | +0.13(+0.85%) |
May 12, 2008 | 15.29 | 15.56 | 15.29 | 15.51 | 1,923,635 | +0.17(+1.10%) |
May 09, 2008 | 14.99 | 15.46 | 14.99 | 15.34 | 3,067,514 | +0.30(+2.01%) |
May 08, 2008 | 15.75 | 15.89 | 14.97 | 15.04 | 6,533,356 | -0.91(-5.72%) |
May 07, 2008 | 16.24 | 16.30 | 15.87 | 15.95 | 1,998,550 | -0.23(-1.43%) |
May 06, 2008 | 15.95 | 16.29 | 15.56 | 16.18 | 2,426,793 | +0.14(+0.90%) |
May 05, 2008 | 16.35 | 16.37 | 15.96 | 16.04 | 1,670,056 | -0.30(-1.85%) |
May 02, 2008 | 16.40 | 16.42 | 16.21 | 16.34 | 2,124,447 | +0.19(+1.18%) |
May 01, 2008 | 15.96 | 16.34 | 15.77 | 16.15 | 2,376,279 | -0.03(-0.18%) |
Apr 30, 2008 | 16.12 | 16.30 | 16.01 | 16.18 | 2,636,272 | +0.22(+1.37%) |
Apr 29, 2008 | 15.99 | 16.12 | 15.88 | 15.96 | 1,542,820 | -0.06(-0.39%) |
Apr 28, 2008 | 15.66 | 16.16 | 15.66 | 16.02 | 2,112,855 | +0.34(+2.16%) |
Apr 25, 2008 | 15.96 | 15.99 | 15.61 | 15.68 | 2,101,509 | -0.15(-0.94%) |
Apr 24, 2008 | 15.36 | 15.94 | 15.36 | 15.83 | 2,175,196 | +0.45(+2.96%) |
Apr 23, 2008 | 15.59 | 15.60 | 15.34 | 15.38 | 1,559,883 | -0.34(-2.18%) |
Apr 22, 2008 | 15.76 | 15.85 | 15.51 | 15.72 | 2,414,010 | -0.16(-0.99%) |
Apr 21, 2008 | 15.95 | 16.13 | 15.85 | 15.88 | 2,058,732 | -0.06(-0.39%) |
Apr 18, 2008 | 15.90 | 16.13 | 15.83 | 15.94 | 2,762,341 | +0.42(+2.72%) |
Apr 17, 2008 | 15.48 | 15.69 | 15.37 | 15.52 | 1,754,673 | -0.10(-0.64%) |
Apr 16, 2008 | 15.53 | 15.68 | 15.33 | 15.62 | 2,053,147 | +0.37(+2.44%) |
Apr 15, 2008 | 15.29 | 15.42 | 15.21 | 15.25 | 2,264,907 | -0.10(-0.67%) |
Apr 14, 2008 | 15.52 | 15.54 | 15.30 | 15.35 | 1,562,395 | -0.08(-0.54%) |
Apr 11, 2008 | 15.60 | 15.63 | 15.39 | 15.43 | 2,443,897 | -0.45(-2.86%) |
Apr 10, 2008 | 15.91 | 15.91 | 15.58 | 15.89 | 2,517,833 | +0.18(+1.13%) |
Apr 09, 2008 | 15.91 | 16.00 | 15.61 | 15.71 | 3,293,622 | -0.36(-2.26%) |
Apr 08, 2008 | 16.06 | 16.16 | 15.99 | 16.07 | 2,483,346 | -0.10(-0.64%) |
Apr 07, 2008 | 16.33 | 16.38 | 16.14 | 16.18 | 2,329,613 | -0.11(-0.66%) |
Apr 04, 2008 | 16.53 | 16.58 | 16.26 | 16.28 | 2,693,858 | -0.29(-1.75%) |
Apr 03, 2008 | 16.36 | 16.67 | 16.28 | 16.57 | 2,449,792 | +0.17(+1.03%) |
Apr 02, 2008 | 16.45 | 16.66 | 16.37 | 16.40 | 3,210,123 | +0.07(+0.40%) |
Apr 01, 2008 | 15.70 | 16.35 | 15.70 | 16.34 | 3,575,035 | +0.64(+4.11%) |
Mar 31, 2008 | 15.30 | 15.79 | 15.15 | 15.69 | 4,584,332 | +0.31(+1.99%) |
Mar 28, 2008 | 15.68 | 15.80 | 15.32 | 15.39 | 2,793,128 | -0.17(-1.06%) |
Mar 27, 2008 | 15.31 | 15.78 | 15.27 | 15.55 | 4,076,603 | +0.33(+2.14%) |
Mar 26, 2008 | 15.23 | 15.40 | 15.14 | 15.23 | 2,137,604 | -0.12(-0.75%) |
Mar 25, 2008 | 15.24 | 15.45 | 15.08 | 15.34 | 2,574,245 | +0.14(+0.90%) |
Mar 24, 2008 | 14.71 | 15.28 | 14.65 | 15.21 | 2,912,973 | +0.54(+3.66%) |
Mar 21, 2008 | 14.68 | 14.80 | 14.38 | 14.67 | 3,551,586 | +0.00(+0.00%) |
Mar 20, 2008 | 14.68 | 14.80 | 14.38 | 14.67 | 3,551,586 | -0.03(-0.20%) |
Mar 19, 2008 | 14.94 | 15.33 | 14.65 | 14.70 | 5,515,312 | -0.17(-1.17%) |
Mar 18, 2008 | 14.63 | 14.91 | 14.41 | 14.87 | 4,287,166 | +0.56(+3.93%) |
Mar 17, 2008 | 14.45 | 14.58 | 14.13 | 14.31 | 4,991,595 | -0.45(-3.02%) |
Mar 14, 2008 | 15.15 | 15.15 | 14.59 | 14.76 | 5,152,731 | -0.28(-1.84%) |
Mar 13, 2008 | 14.98 | 15.15 | 14.79 | 15.03 | 5,745,307 | -0.06(-0.38%) |
Mar 12, 2008 | 15.13 | 15.32 | 15.07 | 15.09 | 2,308,851 | +0.02(+0.14%) |
Mar 11, 2008 | 15.17 | 15.38 | 14.79 | 15.07 | 4,447,563 | +0.23(+1.53%) |
Mar 10, 2008 | 15.39 | 15.39 | 14.79 | 14.84 | 4,097,508 | -0.45(-2.92%) |
Mar 07, 2008 | 15.33 | 15.59 | 15.14 | 15.29 | 3,272,082 | -0.19(-1.23%) |
Mar 06, 2008 | 15.87 | 15.90 | 15.44 | 15.48 | 2,272,403 | -0.40(-2.50%) |
Mar 05, 2008 | 15.74 | 16.02 | 15.65 | 15.87 | 4,216,678 | +0.26(+1.67%) |
Mar 04, 2008 | 15.68 | 15.68 | 15.33 | 15.61 | 4,063,481 | -0.07(-0.45%) |