Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.26 | 16.49 | 15.88 | 16.40 | 2,072,758 | +0.22(+1.39%) |
May 29, 2008 | 15.91 | 16.20 | 15.68 | 16.17 | 2,152,376 | +0.16(+1.03%) |
May 28, 2008 | 15.33 | 16.11 | 15.24 | 16.01 | 2,847,388 | +0.96(+6.36%) |
May 27, 2008 | 14.89 | 15.27 | 14.77 | 15.05 | 2,161,924 | +0.28(+1.92%) |
May 26, 2008 | 14.84 | 14.98 | 14.38 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.84 | 14.98 | 14.38 | 14.77 | 4,075,731 | -0.98(-6.22%) |
May 22, 2008 | 15.33 | 15.85 | 15.32 | 15.75 | 1,373,788 | +0.41(+2.68%) |
May 21, 2008 | 16.22 | 16.34 | 15.17 | 15.33 | 2,859,536 | -0.81(-5.05%) |
May 20, 2008 | 16.70 | 16.70 | 15.87 | 16.15 | 1,935,163 | -0.60(-3.57%) |
May 19, 2008 | 17.00 | 17.12 | 16.67 | 16.75 | 1,630,630 | -0.28(-1.62%) |
May 16, 2008 | 17.85 | 17.85 | 16.69 | 17.02 | 2,067,984 | -0.81(-4.57%) |
May 15, 2008 | 17.55 | 17.87 | 17.38 | 17.84 | 860,904 | +0.16(+0.93%) |
May 14, 2008 | 17.37 | 17.76 | 17.21 | 17.67 | 2,153,155 | +0.35(+2.03%) |
May 13, 2008 | 17.32 | 17.57 | 16.95 | 17.32 | 2,068,812 | +0.04(+0.26%) |
May 12, 2008 | 16.43 | 17.29 | 16.43 | 17.28 | 1,527,161 | +0.87(+5.28%) |
May 09, 2008 | 16.82 | 17.12 | 16.33 | 16.41 | 2,014,902 | -0.59(-3.47%) |
May 08, 2008 | 17.38 | 17.39 | 16.63 | 17.00 | 1,216,747 | -0.10(-0.61%) |
May 07, 2008 | 17.50 | 17.67 | 16.99 | 17.11 | 1,625,252 | -0.34(-1.97%) |
May 06, 2008 | 17.19 | 17.49 | 16.96 | 17.45 | 1,452,139 | +0.20(+1.17%) |
May 05, 2008 | 17.34 | 17.57 | 16.99 | 17.25 | 1,070,871 | -0.09(-0.52%) |
May 02, 2008 | 17.56 | 17.75 | 17.08 | 17.34 | 1,406,495 | -0.10(-0.60%) |
May 01, 2008 | 16.87 | 17.47 | 16.76 | 17.44 | 2,369,031 | +0.48(+2.82%) |
Apr 30, 2008 | 16.81 | 17.57 | 16.73 | 16.96 | 4,074,457 | +0.28(+1.66%) |
Apr 29, 2008 | 16.13 | 16.72 | 16.09 | 16.69 | 1,876,377 | +0.57(+3.53%) |
Apr 28, 2008 | 16.52 | 16.52 | 15.96 | 16.12 | 1,178,157 | -0.18(-1.10%) |
Apr 25, 2008 | 16.13 | 16.39 | 15.93 | 16.30 | 1,907,830 | +0.25(+1.54%) |
Apr 24, 2008 | 16.33 | 16.35 | 15.79 | 16.05 | 2,648,589 | -0.52(-3.11%) |
Apr 23, 2008 | 15.70 | 16.82 | 15.70 | 16.57 | 3,749,363 | +0.94(+6.03%) |
Apr 22, 2008 | 15.40 | 16.38 | 15.10 | 15.63 | 3,968,953 | +0.97(+6.63%) |
Apr 21, 2008 | 14.21 | 14.73 | 14.10 | 14.65 | 2,191,705 | +0.38(+2.67%) |
Apr 18, 2008 | 14.10 | 14.52 | 14.07 | 14.27 | 1,288,474 | +0.51(+3.69%) |
Apr 17, 2008 | 13.65 | 14.01 | 13.53 | 13.76 | 2,047,627 | -0.02(-0.16%) |
Apr 16, 2008 | 13.55 | 14.17 | 13.44 | 13.79 | 1,690,887 | +0.40(+2.96%) |
Apr 15, 2008 | 13.19 | 13.47 | 13.14 | 13.39 | 1,787,159 | +0.18(+1.36%) |
Apr 14, 2008 | 13.38 | 13.38 | 13.11 | 13.21 | 1,535,428 | -0.14(-1.06%) |
Apr 11, 2008 | 13.29 | 13.47 | 13.17 | 13.35 | 1,459,625 | -0.05(-0.39%) |
Apr 10, 2008 | 13.23 | 13.58 | 13.18 | 13.41 | 2,901,248 | +0.15(+1.13%) |
Apr 09, 2008 | 13.76 | 13.91 | 13.24 | 13.26 | 1,495,752 | -0.48(-3.48%) |
Apr 08, 2008 | 14.09 | 14.09 | 13.58 | 13.73 | 1,343,943 | -0.49(-3.47%) |
Apr 07, 2008 | 14.27 | 14.38 | 14.10 | 14.23 | 862,112 | +0.02(+0.11%) |
Apr 04, 2008 | 14.31 | 14.34 | 14.00 | 14.21 | 838,224 | -0.07(-0.47%) |
Apr 03, 2008 | 14.35 | 14.49 | 14.08 | 14.28 | 1,147,146 | -0.13(-0.93%) |
Apr 02, 2008 | 14.64 | 14.81 | 14.16 | 14.41 | 1,785,303 | -0.22(-1.53%) |
Apr 01, 2008 | 14.11 | 14.70 | 14.06 | 14.64 | 1,258,943 | +0.77(+5.55%) |
Mar 31, 2008 | 13.41 | 14.03 | 13.33 | 13.87 | 1,334,782 | +0.44(+3.28%) |
Mar 28, 2008 | 13.88 | 14.09 | 13.40 | 13.43 | 1,580,094 | -0.53(-3.80%) |
Mar 27, 2008 | 14.37 | 14.43 | 13.96 | 13.96 | 1,106,475 | -0.28(-1.94%) |
Mar 26, 2008 | 14.56 | 14.57 | 14.20 | 14.24 | 993,516 | -0.51(-3.45%) |
Mar 25, 2008 | 14.69 | 14.92 | 14.51 | 14.74 | 1,295,793 | -0.05(-0.35%) |
Mar 24, 2008 | 14.70 | 15.07 | 14.62 | 14.80 | 1,810,337 | +0.10(+0.66%) |
Mar 21, 2008 | 13.40 | 14.86 | 13.27 | 14.70 | 4,136,410 | +0.00(+0.00%) |
Mar 20, 2008 | 13.40 | 14.86 | 13.40 | 14.70 | 4,136,276 | +1.43(+10.76%) |
Mar 19, 2008 | 12.85 | 13.82 | 12.71 | 13.27 | 2,328,029 | +0.46(+3.56%) |
Mar 18, 2008 | 12.53 | 12.88 | 12.37 | 12.81 | 1,170,279 | +0.44(+3.56%) |
Mar 17, 2008 | 12.31 | 12.72 | 12.25 | 12.37 | 1,455,559 | -0.19(-1.55%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.25 | 12.57 | 933,608 | -0.28(-2.15%) |
Mar 13, 2008 | 12.62 | 12.87 | 12.25 | 12.84 | 1,909,914 | +0.05(+0.41%) |
Mar 12, 2008 | 12.54 | 12.92 | 12.41 | 12.79 | 2,076,943 | +0.31(+2.45%) |
Mar 11, 2008 | 12.67 | 12.71 | 12.14 | 12.49 | 1,889,518 | +0.08(+0.66%) |
Mar 10, 2008 | 12.42 | 12.69 | 12.32 | 12.40 | 1,668,915 | +0.03(+0.24%) |
Mar 07, 2008 | 12.40 | 12.72 | 12.18 | 12.37 | 1,243,180 | -0.11(-0.90%) |
Mar 06, 2008 | 13.24 | 13.25 | 12.48 | 12.49 | 2,479,553 | -0.85(-6.39%) |
Mar 05, 2008 | 13.65 | 13.65 | 13.06 | 13.34 | 2,508,414 | -0.16(-1.16%) |
Mar 04, 2008 | 13.24 | 13.58 | 12.99 | 13.50 | 2,744,129 | +0.12(+0.89%) |