Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.30 | 19.60 | 19.18 | 19.40 | 6,503,168 | +0.10(+0.52%) |
May 29, 2008 | 18.95 | 19.37 | 18.85 | 19.30 | 1,928,437 | +0.45(+2.40%) |
May 28, 2008 | 18.99 | 19.00 | 18.65 | 18.85 | 2,108,331 | -0.07(-0.37%) |
May 27, 2008 | 18.52 | 18.92 | 18.52 | 18.92 | 1,946,727 | +0.41(+2.19%) |
May 26, 2008 | 18.77 | 18.80 | 18.43 | 18.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.77 | 18.80 | 18.43 | 18.52 | 1,438,199 | -0.28(-1.50%) |
May 22, 2008 | 18.65 | 18.85 | 18.52 | 18.80 | 1,878,728 | +0.21(+1.11%) |
May 21, 2008 | 18.80 | 18.95 | 18.59 | 18.59 | 1,703,964 | -0.20(-1.06%) |
May 20, 2008 | 18.49 | 18.79 | 18.43 | 18.79 | 1,748,845 | +0.20(+1.07%) |
May 19, 2008 | 18.54 | 18.65 | 18.29 | 18.59 | 1,320,751 | +0.11(+0.60%) |
May 16, 2008 | 18.46 | 18.50 | 18.29 | 18.48 | 1,049,940 | +0.11(+0.58%) |
May 15, 2008 | 18.25 | 18.42 | 18.19 | 18.38 | 1,389,887 | +0.15(+0.84%) |
May 14, 2008 | 18.15 | 18.36 | 18.03 | 18.22 | 1,625,222 | +0.13(+0.71%) |
May 13, 2008 | 18.03 | 18.18 | 17.87 | 18.09 | 1,293,813 | +0.15(+0.82%) |
May 12, 2008 | 17.86 | 17.95 | 17.39 | 17.95 | 996,186 | +0.15(+0.82%) |
May 09, 2008 | 17.68 | 17.88 | 17.62 | 17.80 | 665,868 | -0.09(-0.53%) |
May 08, 2008 | 17.93 | 17.93 | 17.49 | 17.89 | 1,848,616 | +0.06(+0.36%) |
May 07, 2008 | 17.60 | 17.98 | 17.56 | 17.83 | 2,636,518 | +0.28(+1.57%) |
May 06, 2008 | 17.26 | 17.59 | 17.18 | 17.55 | 1,783,503 | +0.30(+1.74%) |
May 05, 2008 | 17.39 | 17.54 | 17.21 | 17.25 | 1,487,461 | -0.14(-0.81%) |
May 02, 2008 | 17.49 | 17.59 | 17.09 | 17.39 | 2,017,563 | +0.35(+2.07%) |
May 01, 2008 | 16.98 | 17.09 | 16.83 | 17.04 | 999,759 | +0.08(+0.49%) |
Apr 30, 2008 | 16.97 | 17.15 | 16.85 | 16.96 | 2,374,643 | +0.11(+0.63%) |
Apr 29, 2008 | 17.01 | 17.01 | 16.78 | 16.85 | 1,223,029 | -0.15(-0.86%) |
Apr 28, 2008 | 16.87 | 17.03 | 16.68 | 17.00 | 1,556,612 | +0.20(+1.19%) |
Apr 25, 2008 | 16.85 | 16.85 | 16.65 | 16.80 | 834,603 | -0.03(-0.17%) |
Apr 24, 2008 | 16.83 | 16.92 | 16.60 | 16.83 | 853,218 | +0.00(+0.00%) |
Apr 23, 2008 | 16.58 | 16.88 | 16.58 | 16.83 | 913,621 | +0.17(+1.02%) |
Apr 22, 2008 | 16.89 | 16.92 | 16.63 | 16.66 | 953,869 | -0.29(-1.70%) |
Apr 21, 2008 | 16.72 | 17.16 | 16.68 | 16.95 | 1,517,636 | +0.09(+0.52%) |
Apr 18, 2008 | 16.92 | 16.92 | 16.67 | 16.86 | 1,116,326 | +0.12(+0.74%) |
Apr 17, 2008 | 16.79 | 16.79 | 16.58 | 16.74 | 1,259,331 | -0.08(-0.49%) |
Apr 16, 2008 | 16.27 | 16.86 | 16.24 | 16.82 | 1,813,364 | +0.57(+3.51%) |
Apr 15, 2008 | 16.11 | 16.29 | 16.01 | 16.25 | 1,821,879 | +0.09(+0.58%) |
Apr 14, 2008 | 16.21 | 16.24 | 16.10 | 16.15 | 1,389,274 | -0.07(-0.43%) |
Apr 11, 2008 | 15.73 | 16.26 | 15.69 | 16.23 | 2,630,179 | +0.42(+2.68%) |
Apr 10, 2008 | 15.67 | 15.87 | 15.65 | 15.80 | 1,743,828 | +0.11(+0.67%) |
Apr 09, 2008 | 15.88 | 15.94 | 15.68 | 15.70 | 1,664,989 | -0.14(-0.89%) |
Apr 08, 2008 | 15.68 | 15.86 | 15.57 | 15.84 | 3,020,809 | +0.14(+0.90%) |
Apr 07, 2008 | 14.99 | 15.82 | 14.99 | 15.70 | 2,863,625 | +0.76(+5.11%) |
Apr 04, 2008 | 14.84 | 15.06 | 14.80 | 14.93 | 616,391 | +0.06(+0.43%) |
Apr 03, 2008 | 14.84 | 15.04 | 14.83 | 14.87 | 786,473 | -0.11(-0.71%) |
Apr 02, 2008 | 14.80 | 15.09 | 14.70 | 14.97 | 1,402,528 | +0.29(+1.96%) |
Apr 01, 2008 | 14.51 | 14.73 | 14.51 | 14.69 | 1,512,433 | +0.26(+1.83%) |
Mar 31, 2008 | 14.43 | 14.54 | 14.36 | 14.42 | 1,772,103 | +0.04(+0.24%) |
Mar 28, 2008 | 14.43 | 14.56 | 14.33 | 14.39 | 1,110,475 | -0.05(-0.33%) |
Mar 27, 2008 | 14.68 | 14.82 | 14.39 | 14.43 | 1,632,368 | -0.21(-1.44%) |
Mar 26, 2008 | 14.76 | 14.86 | 14.62 | 14.65 | 1,654,265 | -0.15(-1.03%) |
Mar 25, 2008 | 14.73 | 14.92 | 14.72 | 14.80 | 1,519,225 | +0.10(+0.68%) |
Mar 24, 2008 | 14.36 | 14.73 | 14.34 | 14.70 | 1,384,990 | +0.39(+2.75%) |
Mar 21, 2008 | 14.31 | 14.39 | 14.10 | 14.30 | 1,465,631 | +0.00(+0.00%) |
Mar 20, 2008 | 14.31 | 14.39 | 14.10 | 14.30 | 1,465,631 | -0.01(-0.08%) |
Mar 19, 2008 | 14.86 | 15.08 | 14.28 | 14.32 | 2,005,954 | -0.49(-3.33%) |
Mar 18, 2008 | 14.71 | 14.84 | 14.48 | 14.81 | 1,948,352 | +0.31(+2.15%) |
Mar 17, 2008 | 14.62 | 14.76 | 14.28 | 14.50 | 1,841,491 | -0.41(-2.72%) |
Mar 14, 2008 | 15.15 | 15.24 | 14.72 | 14.90 | 1,472,697 | -0.08(-0.55%) |
Mar 13, 2008 | 14.73 | 15.06 | 14.53 | 14.99 | 2,143,165 | +0.11(+0.71%) |
Mar 12, 2008 | 15.31 | 15.37 | 14.87 | 14.88 | 1,694,345 | -0.43(-2.84%) |
Mar 11, 2008 | 15.17 | 15.34 | 14.94 | 15.31 | 1,943,651 | +0.46(+3.08%) |
Mar 10, 2008 | 15.07 | 15.07 | 14.81 | 14.86 | 2,026,246 | -0.16(-1.06%) |
Mar 07, 2008 | 15.27 | 15.30 | 14.92 | 15.02 | 2,079,917 | -0.36(-2.33%) |
Mar 06, 2008 | 15.59 | 15.63 | 15.36 | 15.37 | 1,318,407 | -0.23(-1.51%) |
Mar 05, 2008 | 15.43 | 15.66 | 15.31 | 15.61 | 1,476,830 | +0.27(+1.76%) |
Mar 04, 2008 | 15.29 | 15.51 | 15.27 | 15.34 | 1,923,618 | -0.08(-0.53%) |