Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.98 | 16.14 | 15.73 | 16.14 | 316,682 | +0.14(+0.88%) |
May 29, 2008 | 15.53 | 16.20 | 15.53 | 16.00 | 260,199 | +0.45(+2.90%) |
May 28, 2008 | 15.38 | 15.55 | 15.12 | 15.55 | 230,828 | +0.19(+1.25%) |
May 27, 2008 | 15.04 | 15.44 | 14.97 | 15.35 | 216,820 | +0.30(+1.96%) |
May 26, 2008 | 15.21 | 15.21 | 14.86 | 15.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.21 | 14.86 | 15.06 | 179,636 | -0.29(-1.88%) |
May 22, 2008 | 15.27 | 15.54 | 15.07 | 15.35 | 235,015 | +0.08(+0.53%) |
May 21, 2008 | 15.49 | 15.63 | 15.01 | 15.27 | 182,160 | -0.18(-1.15%) |
May 20, 2008 | 15.44 | 15.54 | 15.25 | 15.44 | 168,732 | -0.10(-0.67%) |
May 19, 2008 | 15.91 | 15.91 | 15.18 | 15.55 | 419,537 | -0.33(-2.10%) |
May 16, 2008 | 16.03 | 16.11 | 15.59 | 15.88 | 366,401 | -0.03(-0.19%) |
May 15, 2008 | 15.75 | 16.00 | 15.60 | 15.91 | 204,870 | +0.10(+0.61%) |
May 14, 2008 | 15.78 | 16.09 | 15.73 | 15.81 | 193,511 | +0.04(+0.23%) |
May 13, 2008 | 15.78 | 15.83 | 15.44 | 15.78 | 222,239 | +0.05(+0.33%) |
May 12, 2008 | 15.20 | 15.82 | 15.15 | 15.72 | 206,996 | +0.58(+3.86%) |
May 09, 2008 | 15.01 | 15.27 | 14.88 | 15.14 | 186,732 | +0.00(+0.00%) |
May 08, 2008 | 15.34 | 15.41 | 14.90 | 15.14 | 250,766 | -0.20(-1.30%) |
May 07, 2008 | 15.93 | 16.03 | 15.29 | 15.34 | 298,609 | -0.54(-3.40%) |
May 06, 2008 | 15.32 | 15.91 | 15.17 | 15.88 | 416,318 | +0.50(+3.22%) |
May 05, 2008 | 15.78 | 15.86 | 15.35 | 15.38 | 214,218 | -0.47(-2.94%) |
May 02, 2008 | 15.97 | 16.10 | 15.70 | 15.85 | 283,577 | -0.01(-0.05%) |
May 01, 2008 | 15.50 | 16.09 | 15.38 | 15.86 | 234,708 | +0.38(+2.44%) |
Apr 30, 2008 | 15.57 | 15.78 | 15.30 | 15.48 | 291,222 | -0.01(-0.10%) |
Apr 29, 2008 | 15.64 | 15.75 | 15.21 | 15.49 | 333,629 | -0.18(-1.13%) |
Apr 28, 2008 | 15.58 | 15.84 | 15.30 | 15.67 | 320,955 | +0.05(+0.33%) |
Apr 25, 2008 | 15.52 | 15.75 | 15.37 | 15.62 | 241,201 | +0.19(+1.25%) |
Apr 24, 2008 | 14.96 | 15.57 | 14.44 | 15.43 | 316,690 | +0.61(+4.09%) |
Apr 23, 2008 | 14.95 | 15.14 | 14.73 | 14.82 | 285,048 | -0.06(-0.40%) |
Apr 22, 2008 | 15.12 | 15.19 | 14.64 | 14.88 | 269,411 | -0.26(-1.71%) |
Apr 21, 2008 | 15.49 | 15.49 | 14.98 | 15.14 | 207,854 | -0.48(-3.08%) |
Apr 18, 2008 | 15.32 | 15.74 | 15.29 | 15.62 | 347,547 | +0.55(+3.63%) |
Apr 17, 2008 | 15.59 | 15.59 | 15.07 | 15.07 | 409,015 | -0.56(-3.59%) |
Apr 16, 2008 | 15.38 | 15.70 | 15.18 | 15.64 | 349,165 | +0.37(+2.42%) |
Apr 15, 2008 | 15.00 | 15.27 | 14.83 | 15.27 | 236,906 | +0.34(+2.28%) |
Apr 14, 2008 | 14.84 | 15.12 | 14.64 | 14.93 | 276,377 | +0.07(+0.50%) |
Apr 11, 2008 | 15.53 | 15.53 | 14.82 | 14.85 | 260,669 | -0.75(-4.83%) |
Apr 10, 2008 | 15.57 | 15.74 | 15.30 | 15.61 | 211,295 | +0.06(+0.38%) |
Apr 09, 2008 | 15.93 | 16.08 | 15.52 | 15.55 | 348,867 | -0.35(-2.19%) |
Apr 08, 2008 | 16.25 | 16.28 | 15.85 | 15.89 | 435,847 | -0.57(-3.46%) |
Apr 07, 2008 | 16.61 | 16.77 | 16.32 | 16.46 | 385,796 | -0.10(-0.58%) |
Apr 04, 2008 | 16.98 | 16.98 | 16.40 | 16.56 | 482,509 | -0.42(-2.48%) |
Apr 03, 2008 | 16.64 | 17.00 | 16.55 | 16.98 | 365,604 | +0.16(+0.97%) |
Apr 02, 2008 | 16.91 | 16.98 | 16.71 | 16.82 | 311,261 | -0.19(-1.13%) |
Apr 01, 2008 | 16.53 | 17.01 | 16.53 | 17.01 | 398,242 | +0.42(+2.54%) |
Mar 31, 2008 | 16.60 | 16.87 | 16.36 | 16.59 | 309,773 | -0.06(-0.36%) |
Mar 28, 2008 | 16.65 | 16.91 | 16.50 | 16.65 | 525,668 | +0.12(+0.72%) |
Mar 27, 2008 | 16.32 | 16.85 | 16.23 | 16.53 | 515,387 | +0.23(+1.41%) |
Mar 26, 2008 | 15.49 | 16.32 | 15.43 | 16.30 | 617,771 | +0.75(+4.85%) |
Mar 25, 2008 | 15.66 | 15.74 | 15.43 | 15.55 | 212,107 | -0.07(-0.43%) |
Mar 24, 2008 | 15.79 | 15.95 | 15.51 | 15.61 | 308,015 | -0.17(-1.08%) |
Mar 21, 2008 | 15.48 | 15.84 | 15.16 | 15.78 | 825,153 | +0.00(+0.00%) |
Mar 20, 2008 | 15.48 | 15.84 | 15.16 | 15.78 | 825,153 | +0.54(+3.54%) |
Mar 19, 2008 | 15.37 | 15.77 | 15.24 | 15.24 | 301,386 | -0.11(-0.72%) |
Mar 18, 2008 | 14.91 | 15.41 | 14.70 | 15.35 | 344,403 | +0.76(+5.22%) |
Mar 17, 2008 | 14.46 | 15.00 | 14.42 | 14.59 | 223,875 | -0.26(-1.74%) |
Mar 14, 2008 | 15.50 | 15.55 | 14.75 | 14.85 | 412,039 | -0.55(-3.60%) |
Mar 13, 2008 | 14.87 | 15.44 | 14.81 | 15.41 | 350,490 | +0.34(+2.26%) |
Mar 12, 2008 | 16.03 | 16.15 | 15.07 | 15.07 | 657,940 | -1.02(-6.34%) |
Mar 11, 2008 | 15.49 | 16.12 | 15.49 | 16.09 | 534,731 | +1.01(+6.72%) |
Mar 10, 2008 | 15.35 | 15.58 | 15.01 | 15.07 | 333,175 | -0.19(-1.26%) |
Mar 07, 2008 | 15.19 | 15.63 | 15.18 | 15.27 | 282,448 | -0.14(-0.91%) |
Mar 06, 2008 | 15.84 | 15.98 | 15.36 | 15.41 | 512,411 | -0.56(-3.52%) |
Mar 05, 2008 | 16.15 | 16.23 | 15.55 | 15.97 | 413,028 | -0.04(-0.28%) |
Mar 04, 2008 | 15.08 | 16.30 | 14.82 | 16.01 | 894,691 | +1.32(+8.95%) |