Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.93 | 15.02 | 14.68 | 14.87 | 2,674,202 | -0.10(-0.68%) |
May 29, 2008 | 14.70 | 15.01 | 14.70 | 14.97 | 1,659,172 | +0.26(+1.80%) |
May 28, 2008 | 14.87 | 14.91 | 14.66 | 14.70 | 1,989,766 | -0.16(-1.05%) |
May 27, 2008 | 14.60 | 14.96 | 14.60 | 14.86 | 1,425,946 | +0.23(+1.56%) |
May 26, 2008 | 14.77 | 14.78 | 14.52 | 14.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.77 | 14.78 | 14.52 | 14.63 | 1,714,501 | -0.04(-0.29%) |
May 22, 2008 | 14.76 | 14.81 | 14.60 | 14.67 | 2,949,930 | -0.08(-0.57%) |
May 21, 2008 | 15.04 | 15.11 | 14.65 | 14.76 | 4,811,736 | -0.25(-1.68%) |
May 20, 2008 | 15.16 | 15.28 | 14.94 | 15.01 | 1,840,132 | -0.22(-1.46%) |
May 19, 2008 | 15.24 | 15.31 | 15.07 | 15.23 | 1,588,273 | +0.14(+0.92%) |
May 16, 2008 | 15.08 | 15.17 | 14.87 | 15.10 | 1,561,416 | -0.02(-0.12%) |
May 15, 2008 | 14.94 | 15.13 | 14.79 | 15.11 | 1,736,474 | +0.09(+0.60%) |
May 14, 2008 | 15.10 | 15.13 | 14.90 | 15.02 | 1,904,011 | -0.03(-0.20%) |
May 13, 2008 | 14.91 | 15.06 | 14.76 | 15.05 | 2,156,926 | +0.15(+1.01%) |
May 12, 2008 | 14.44 | 14.91 | 14.36 | 14.90 | 3,108,452 | +0.46(+3.20%) |
May 09, 2008 | 14.34 | 14.67 | 14.29 | 14.44 | 1,044,043 | -0.06(-0.41%) |
May 08, 2008 | 14.45 | 14.57 | 14.28 | 14.50 | 1,830,325 | +0.09(+0.63%) |
May 07, 2008 | 14.92 | 14.94 | 14.41 | 14.41 | 2,138,238 | -0.53(-3.54%) |
May 06, 2008 | 14.92 | 15.12 | 14.79 | 14.94 | 2,753,115 | -0.11(-0.72%) |
May 05, 2008 | 15.17 | 15.22 | 15.01 | 15.05 | 3,380,573 | -0.20(-1.30%) |
May 02, 2008 | 15.47 | 15.50 | 15.10 | 15.25 | 3,909,787 | -0.20(-1.28%) |
May 01, 2008 | 15.28 | 15.50 | 15.11 | 15.44 | 1,878,679 | +0.25(+1.66%) |
Apr 30, 2008 | 15.28 | 15.52 | 15.10 | 15.19 | 1,933,475 | -0.07(-0.47%) |
Apr 29, 2008 | 15.51 | 15.58 | 15.13 | 15.26 | 2,260,683 | -0.22(-1.44%) |
Apr 28, 2008 | 15.55 | 15.59 | 15.39 | 15.49 | 2,021,050 | -0.11(-0.69%) |
Apr 25, 2008 | 15.48 | 15.59 | 15.22 | 15.59 | 1,923,679 | +0.19(+1.21%) |
Apr 24, 2008 | 15.00 | 15.41 | 14.87 | 15.41 | 1,342,607 | +0.41(+2.72%) |
Apr 23, 2008 | 14.93 | 15.19 | 14.80 | 15.00 | 960,260 | +0.19(+1.26%) |
Apr 22, 2008 | 14.81 | 14.87 | 14.67 | 14.81 | 1,107,220 | -0.07(-0.44%) |
Apr 21, 2008 | 15.01 | 15.06 | 14.84 | 14.88 | 1,209,235 | -0.22(-1.47%) |
Apr 18, 2008 | 15.45 | 15.45 | 15.03 | 15.10 | 1,488,422 | -0.16(-1.02%) |
Apr 17, 2008 | 14.91 | 15.29 | 14.84 | 15.26 | 1,846,895 | +0.23(+1.56%) |
Apr 16, 2008 | 14.46 | 15.03 | 14.46 | 15.02 | 3,309,838 | +0.64(+4.47%) |
Apr 15, 2008 | 14.27 | 14.38 | 14.15 | 14.38 | 1,173,259 | +0.16(+1.14%) |
Apr 14, 2008 | 14.21 | 14.44 | 14.08 | 14.22 | 2,141,878 | -0.02(-0.17%) |
Apr 11, 2008 | 14.28 | 14.37 | 14.15 | 14.24 | 2,896,220 | -0.13(-0.88%) |
Apr 10, 2008 | 14.58 | 14.68 | 14.29 | 14.37 | 2,885,923 | -0.18(-1.24%) |
Apr 09, 2008 | 14.99 | 14.99 | 14.51 | 14.55 | 2,315,555 | -0.46(-3.04%) |
Apr 08, 2008 | 15.21 | 15.22 | 14.92 | 15.01 | 2,480,038 | -0.18(-1.19%) |
Apr 07, 2008 | 15.06 | 15.20 | 14.94 | 15.19 | 2,345,534 | +0.17(+1.16%) |
Apr 04, 2008 | 15.45 | 15.52 | 15.01 | 15.01 | 4,001,728 | -0.52(-3.37%) |
Apr 03, 2008 | 15.17 | 15.56 | 15.04 | 15.53 | 4,037,705 | +0.28(+1.81%) |
Apr 02, 2008 | 15.25 | 15.44 | 15.17 | 15.26 | 3,501,212 | -0.06(-0.39%) |
Apr 01, 2008 | 14.98 | 15.35 | 14.67 | 15.32 | 4,646,966 | +0.58(+3.96%) |
Mar 31, 2008 | 14.51 | 15.04 | 14.51 | 14.73 | 4,041,675 | +0.21(+1.45%) |
Mar 28, 2008 | 14.75 | 14.87 | 14.46 | 14.52 | 2,842,794 | -0.23(-1.55%) |
Mar 27, 2008 | 15.04 | 15.25 | 14.73 | 14.75 | 3,238,185 | -0.27(-1.80%) |
Mar 26, 2008 | 15.41 | 15.41 | 14.97 | 15.02 | 2,307,882 | -0.43(-2.76%) |
Mar 25, 2008 | 15.47 | 15.52 | 15.28 | 15.45 | 2,720,997 | -0.04(-0.23%) |
Mar 24, 2008 | 15.33 | 15.57 | 15.33 | 15.49 | 3,078,902 | +0.16(+1.02%) |
Mar 21, 2008 | 14.87 | 15.44 | 14.80 | 15.33 | 5,211,437 | +0.00(+0.00%) |
Mar 20, 2008 | 14.87 | 15.44 | 14.80 | 15.33 | 5,211,437 | +0.45(+3.03%) |
Mar 19, 2008 | 15.00 | 15.11 | 14.72 | 14.88 | 4,392,065 | -0.05(-0.36%) |
Mar 18, 2008 | 14.76 | 14.99 | 14.49 | 14.93 | 5,677,246 | +0.37(+2.52%) |
Mar 17, 2008 | 14.18 | 14.72 | 14.10 | 14.57 | 5,410,715 | +0.15(+1.04%) |
Mar 14, 2008 | 14.42 | 14.66 | 14.01 | 14.42 | 4,646,467 | -0.01(-0.04%) |
Mar 13, 2008 | 13.97 | 14.44 | 13.69 | 14.42 | 3,747,757 | +0.33(+2.35%) |
Mar 12, 2008 | 14.28 | 14.56 | 14.09 | 14.09 | 3,544,927 | -0.19(-1.35%) |
Mar 11, 2008 | 13.66 | 14.32 | 13.60 | 14.28 | 4,810,077 | +0.91(+6.83%) |
Mar 10, 2008 | 13.50 | 13.62 | 13.36 | 13.37 | 3,079,302 | -0.20(-1.46%) |
Mar 07, 2008 | 13.28 | 13.70 | 13.20 | 13.57 | 3,370,247 | +0.20(+1.48%) |
Mar 06, 2008 | 13.85 | 13.85 | 13.32 | 13.37 | 4,773,724 | -0.51(-3.68%) |
Mar 05, 2008 | 13.82 | 14.16 | 13.76 | 13.88 | 4,347,011 | +0.13(+0.92%) |
Mar 04, 2008 | 13.62 | 13.89 | 13.35 | 13.76 | 4,540,341 | -0.04(-0.26%) |