Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.58 | 16.58 | 16.12 | 16.35 | 6,490,625 | -0.22(-1.31%) |
May 29, 2008 | 16.33 | 16.62 | 16.33 | 16.56 | 5,362,587 | +0.28(+1.74%) |
May 28, 2008 | 16.06 | 16.34 | 16.06 | 16.28 | 4,602,199 | +0.19(+1.19%) |
May 27, 2008 | 16.10 | 16.16 | 15.80 | 16.09 | 3,034,035 | +0.06(+0.40%) |
May 26, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 4,582,184 | -0.31(-1.92%) |
May 22, 2008 | 16.14 | 16.46 | 16.08 | 16.34 | 4,851,680 | +0.28(+1.77%) |
May 21, 2008 | 16.49 | 16.62 | 16.04 | 16.05 | 5,659,107 | -0.38(-2.31%) |
May 20, 2008 | 16.59 | 16.62 | 16.35 | 16.43 | 4,373,385 | -0.16(-0.96%) |
May 19, 2008 | 16.54 | 16.95 | 16.50 | 16.59 | 4,117,850 | +0.11(+0.69%) |
May 16, 2008 | 16.78 | 16.78 | 16.34 | 16.48 | 4,322,056 | -0.03(-0.16%) |
May 15, 2008 | 16.19 | 16.52 | 16.06 | 16.51 | 3,856,263 | +0.41(+2.54%) |
May 14, 2008 | 16.00 | 16.22 | 15.88 | 16.10 | 3,857,630 | +0.24(+1.52%) |
May 13, 2008 | 16.14 | 16.15 | 15.78 | 15.86 | 6,761,036 | -0.28(-1.74%) |
May 12, 2008 | 15.86 | 16.16 | 15.69 | 16.14 | 3,698,009 | +0.31(+1.96%) |
May 09, 2008 | 15.70 | 15.91 | 15.65 | 15.83 | 2,539,427 | -0.02(-0.13%) |
May 08, 2008 | 15.58 | 15.86 | 15.50 | 15.85 | 2,523,878 | +0.25(+1.62%) |
May 07, 2008 | 15.92 | 16.16 | 15.55 | 15.60 | 4,311,721 | -0.34(-2.13%) |
May 06, 2008 | 15.66 | 15.99 | 15.55 | 15.94 | 3,308,667 | +0.28(+1.76%) |
May 05, 2008 | 15.82 | 15.82 | 15.41 | 15.66 | 3,031,854 | -0.16(-0.99%) |
May 02, 2008 | 15.48 | 15.90 | 15.45 | 15.82 | 7,257,618 | +0.46(+3.02%) |
May 01, 2008 | 15.29 | 15.40 | 14.88 | 15.35 | 6,346,088 | +0.17(+1.13%) |
Apr 30, 2008 | 15.23 | 15.49 | 15.12 | 15.18 | 4,561,465 | -0.04(-0.27%) |
Apr 29, 2008 | 15.37 | 15.55 | 15.14 | 15.22 | 4,428,896 | -0.24(-1.54%) |
Apr 28, 2008 | 15.34 | 15.57 | 15.34 | 15.46 | 3,047,352 | +0.10(+0.64%) |
Apr 25, 2008 | 15.60 | 15.60 | 15.06 | 15.36 | 5,350,847 | +0.15(+1.01%) |
Apr 24, 2008 | 14.85 | 15.21 | 14.66 | 15.21 | 4,047,318 | +0.44(+2.98%) |
Apr 23, 2008 | 15.02 | 15.02 | 14.64 | 14.77 | 4,247,455 | -0.09(-0.62%) |
Apr 22, 2008 | 14.53 | 15.27 | 14.40 | 14.86 | 8,451,554 | -0.19(-1.29%) |
Apr 21, 2008 | 15.17 | 15.22 | 14.92 | 15.05 | 3,626,314 | -0.10(-0.65%) |
Apr 18, 2008 | 14.87 | 15.30 | 14.87 | 15.15 | 7,780,233 | +0.50(+3.42%) |
Apr 17, 2008 | 14.99 | 14.99 | 14.57 | 14.65 | 4,512,103 | -0.35(-2.36%) |
Apr 16, 2008 | 14.32 | 15.07 | 14.32 | 15.00 | 8,797,712 | +0.87(+6.15%) |
Apr 15, 2008 | 14.07 | 14.14 | 13.91 | 14.14 | 4,245,354 | +0.12(+0.89%) |
Apr 14, 2008 | 14.04 | 14.12 | 13.92 | 14.01 | 2,186,878 | +0.03(+0.23%) |
Apr 11, 2008 | 14.09 | 14.11 | 13.86 | 13.98 | 4,372,408 | -0.15(-1.05%) |
Apr 10, 2008 | 14.10 | 14.13 | 13.88 | 14.13 | 3,892,849 | +0.05(+0.37%) |
Apr 09, 2008 | 14.65 | 14.65 | 13.94 | 14.07 | 6,126,608 | -0.71(-4.82%) |
Apr 08, 2008 | 14.61 | 14.81 | 14.56 | 14.79 | 3,210,700 | +0.09(+0.61%) |
Apr 07, 2008 | 14.91 | 14.96 | 14.57 | 14.70 | 5,651,260 | -0.14(-0.98%) |
Apr 04, 2008 | 14.79 | 14.95 | 14.62 | 14.84 | 4,044,433 | +0.10(+0.65%) |
Apr 03, 2008 | 14.55 | 14.77 | 14.38 | 14.75 | 3,776,644 | +0.22(+1.54%) |
Apr 02, 2008 | 14.49 | 14.57 | 14.43 | 14.52 | 3,192,065 | +0.13(+0.93%) |
Apr 01, 2008 | 14.11 | 14.42 | 14.07 | 14.39 | 6,375,848 | +0.39(+2.77%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.79 | 14.00 | 4,133,845 | -0.17(-1.21%) |
Mar 28, 2008 | 14.27 | 14.40 | 14.09 | 14.17 | 5,651,933 | +0.06(+0.41%) |
Mar 27, 2008 | 14.31 | 14.36 | 14.08 | 14.12 | 3,581,980 | -0.09(-0.63%) |
Mar 26, 2008 | 14.62 | 14.62 | 14.06 | 14.21 | 4,438,523 | -0.25(-1.74%) |
Mar 25, 2008 | 13.99 | 14.59 | 13.99 | 14.46 | 4,396,768 | +0.48(+3.42%) |
Mar 24, 2008 | 14.01 | 14.14 | 13.84 | 13.98 | 4,088,604 | +0.17(+1.20%) |
Mar 21, 2008 | 13.66 | 13.99 | 13.55 | 13.81 | 6,185,411 | +0.00(+0.00%) |
Mar 20, 2008 | 13.66 | 13.99 | 13.55 | 13.81 | 6,185,411 | +0.03(+0.23%) |
Mar 19, 2008 | 14.52 | 14.53 | 13.70 | 13.78 | 9,645,759 | -0.57(-4.00%) |
Mar 18, 2008 | 13.85 | 14.46 | 13.62 | 14.36 | 13,722,237 | +0.74(+5.43%) |
Mar 17, 2008 | 13.84 | 13.92 | 13.58 | 13.62 | 13,533,287 | -0.61(-4.26%) |
Mar 14, 2008 | 14.50 | 14.68 | 14.11 | 14.22 | 13,266,562 | -0.41(-2.77%) |
Mar 13, 2008 | 14.52 | 14.73 | 14.45 | 14.63 | 10,812,198 | -0.02(-0.14%) |
Mar 12, 2008 | 14.90 | 15.07 | 14.63 | 14.65 | 6,387,944 | -0.28(-1.90%) |
Mar 11, 2008 | 14.77 | 15.08 | 14.66 | 14.93 | 4,936,831 | +0.35(+2.38%) |
Mar 10, 2008 | 14.78 | 14.95 | 14.52 | 14.58 | 5,741,670 | -0.17(-1.14%) |
Mar 07, 2008 | 14.88 | 15.11 | 14.59 | 14.75 | 4,253,211 | -0.15(-1.01%) |
Mar 06, 2008 | 15.45 | 15.46 | 14.89 | 14.90 | 4,654,680 | -0.67(-4.30%) |
Mar 05, 2008 | 15.27 | 15.65 | 15.17 | 15.57 | 4,465,095 | +0.52(+3.49%) |
Mar 04, 2008 | 15.23 | 15.34 | 14.81 | 15.05 | 6,163,619 | -0.36(-2.33%) |