Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.68 | 16.74 | 16.41 | 16.47 | 247,656 | -0.16(-0.96%) |
May 29, 2008 | 16.43 | 16.83 | 16.43 | 16.63 | 229,453 | +0.12(+0.73%) |
May 28, 2008 | 16.50 | 16.64 | 16.19 | 16.51 | 272,466 | -0.01(-0.06%) |
May 27, 2008 | 16.19 | 16.81 | 16.15 | 16.52 | 260,042 | +0.30(+1.85%) |
May 26, 2008 | 16.51 | 16.57 | 16.10 | 16.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.51 | 16.57 | 16.10 | 16.22 | 405,189 | -0.45(-2.70%) |
May 22, 2008 | 16.35 | 16.82 | 16.21 | 16.67 | 382,344 | +0.36(+2.21%) |
May 21, 2008 | 17.01 | 17.25 | 16.19 | 16.31 | 392,694 | -0.67(-3.95%) |
May 20, 2008 | 17.18 | 17.21 | 16.77 | 16.98 | 201,470 | -0.25(-1.45%) |
May 19, 2008 | 17.30 | 17.40 | 17.00 | 17.23 | 271,269 | -0.11(-0.63%) |
May 16, 2008 | 17.74 | 18.00 | 17.10 | 17.34 | 365,921 | +0.20(+1.17%) |
May 15, 2008 | 17.10 | 17.20 | 16.57 | 17.14 | 246,471 | -0.10(-0.58%) |
May 14, 2008 | 17.08 | 17.46 | 17.07 | 17.24 | 338,831 | +0.22(+1.29%) |
May 13, 2008 | 16.86 | 17.20 | 16.85 | 17.02 | 433,894 | +0.22(+1.31%) |
May 12, 2008 | 16.12 | 16.84 | 16.12 | 16.80 | 336,931 | +0.82(+5.13%) |
May 09, 2008 | 15.79 | 16.33 | 15.79 | 15.98 | 147,565 | +0.05(+0.31%) |
May 08, 2008 | 16.49 | 16.66 | 15.88 | 15.93 | 317,977 | -0.47(-2.87%) |
May 07, 2008 | 16.96 | 17.06 | 16.38 | 16.40 | 245,830 | -0.50(-2.96%) |
May 06, 2008 | 16.55 | 17.00 | 16.55 | 16.90 | 224,844 | +0.19(+1.14%) |
May 05, 2008 | 17.41 | 17.41 | 16.68 | 16.71 | 372,521 | -0.62(-3.58%) |
May 02, 2008 | 17.48 | 17.68 | 16.98 | 17.33 | 435,989 | -0.06(-0.35%) |
May 01, 2008 | 16.60 | 17.70 | 16.49 | 17.39 | 604,809 | +0.74(+4.44%) |
Apr 30, 2008 | 17.47 | 17.49 | 16.56 | 16.65 | 546,158 | -0.33(-1.94%) |
Apr 29, 2008 | 16.44 | 17.02 | 16.43 | 16.98 | 521,968 | +0.56(+3.41%) |
Apr 28, 2008 | 16.16 | 16.61 | 15.95 | 16.42 | 771,870 | +1.17(+7.67%) |
Apr 25, 2008 | 15.45 | 15.95 | 15.05 | 15.25 | 574,790 | +0.01(+0.07%) |
Apr 24, 2008 | 13.96 | 15.78 | 13.85 | 15.24 | 878,820 | +1.24(+8.86%) |
Apr 23, 2008 | 13.95 | 14.22 | 13.87 | 14.00 | 343,611 | +0.02(+0.14%) |
Apr 22, 2008 | 14.12 | 14.32 | 13.85 | 13.98 | 249,893 | -0.20(-1.41%) |
Apr 21, 2008 | 14.04 | 14.26 | 14.00 | 14.18 | 334,576 | +0.01(+0.07%) |
Apr 18, 2008 | 14.20 | 14.38 | 14.03 | 14.17 | 317,492 | +0.08(+0.57%) |
Apr 17, 2008 | 14.33 | 14.42 | 14.03 | 14.09 | 186,040 | -0.27(-1.88%) |
Apr 16, 2008 | 14.00 | 14.40 | 13.71 | 14.36 | 282,249 | +0.46(+3.31%) |
Apr 15, 2008 | 13.94 | 14.14 | 13.57 | 13.90 | 405,824 | +0.03(+0.22%) |
Apr 14, 2008 | 14.07 | 14.12 | 13.80 | 13.87 | 262,985 | -0.18(-1.28%) |
Apr 11, 2008 | 14.20 | 14.72 | 13.98 | 14.05 | 276,800 | -0.25(-1.75%) |
Apr 10, 2008 | 14.18 | 14.80 | 14.16 | 14.30 | 259,000 | +0.04(+0.28%) |
Apr 09, 2008 | 14.77 | 14.88 | 14.25 | 14.26 | 232,300 | -0.45(-3.06%) |
Apr 08, 2008 | 14.66 | 14.88 | 14.53 | 14.71 | 149,600 | -0.06(-0.41%) |
Apr 07, 2008 | 14.69 | 15.15 | 14.65 | 14.77 | 224,400 | +0.24(+1.65%) |
Apr 04, 2008 | 14.09 | 14.94 | 13.93 | 14.53 | 222,500 | +0.33(+2.32%) |
Apr 03, 2008 | 14.07 | 14.31 | 13.91 | 14.20 | 302,900 | +0.01(+0.07%) |
Apr 02, 2008 | 14.11 | 14.52 | 13.92 | 14.19 | 260,200 | +0.10(+0.71%) |
Apr 01, 2008 | 13.78 | 14.16 | 13.69 | 14.09 | 388,100 | +0.33(+2.40%) |
Mar 31, 2008 | 13.69 | 13.94 | 13.62 | 13.76 | 267,816 | +0.07(+0.51%) |
Mar 28, 2008 | 14.28 | 14.28 | 13.40 | 13.69 | 445,700 | -0.54(-3.79%) |
Mar 27, 2008 | 14.94 | 15.08 | 14.22 | 14.23 | 400,100 | -0.72(-4.82%) |
Mar 26, 2008 | 15.17 | 15.32 | 14.72 | 14.95 | 376,200 | -0.31(-2.03%) |
Mar 25, 2008 | 15.59 | 15.73 | 15.21 | 15.26 | 336,300 | -0.33(-2.12%) |
Mar 24, 2008 | 14.83 | 15.72 | 14.83 | 15.59 | 825,208 | +0.86(+5.84%) |
Mar 21, 2008 | 14.03 | 14.83 | 13.98 | 14.73 | 573,207 | +0.00(+0.00%) |
Mar 20, 2008 | 14.03 | 14.83 | 13.98 | 14.73 | 573,207 | +0.84(+6.05%) |
Mar 19, 2008 | 14.03 | 14.29 | 13.89 | 13.89 | 406,400 | -0.04(-0.29%) |
Mar 18, 2008 | 13.60 | 14.00 | 13.30 | 13.93 | 420,400 | +0.45(+3.34%) |
Mar 17, 2008 | 13.67 | 13.74 | 13.20 | 13.48 | 292,400 | -0.42(-3.02%) |
Mar 14, 2008 | 14.24 | 14.24 | 13.54 | 13.90 | 340,300 | -0.25(-1.77%) |
Mar 13, 2008 | 13.84 | 14.38 | 13.49 | 14.15 | 300,950 | +0.17(+1.22%) |
Mar 12, 2008 | 14.27 | 14.45 | 13.94 | 13.98 | 379,963 | -0.23(-1.62%) |
Mar 11, 2008 | 14.27 | 14.40 | 13.87 | 14.21 | 247,200 | +0.36(+2.60%) |
Mar 10, 2008 | 14.07 | 14.39 | 13.80 | 13.85 | 201,400 | -0.20(-1.42%) |
Mar 07, 2008 | 13.92 | 14.42 | 13.92 | 14.05 | 190,600 | +0.11(+0.79%) |
Mar 06, 2008 | 14.37 | 14.37 | 13.92 | 13.94 | 348,200 | -0.54(-3.73%) |
Mar 05, 2008 | 14.66 | 14.88 | 14.19 | 14.48 | 397,000 | -0.04(-0.28%) |
Mar 04, 2008 | 14.12 | 14.56 | 13.86 | 14.52 | 634,600 | +0.28(+1.97%) |