Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.49 | 17.61 | 17.19 | 17.31 | 270,259 | +0.08(+0.45%) |
May 29, 2008 | 17.19 | 17.52 | 16.81 | 17.23 | 180,461 | +0.02(+0.10%) |
May 28, 2008 | 17.42 | 17.52 | 17.03 | 17.22 | 115,027 | -0.12(-0.67%) |
May 27, 2008 | 17.24 | 17.37 | 16.88 | 17.33 | 180,906 | +0.14(+0.82%) |
May 26, 2008 | 16.81 | 17.29 | 16.40 | 17.19 | 219,492 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 17.29 | 16.40 | 17.19 | 219,492 | +0.36(+2.16%) |
May 22, 2008 | 16.85 | 16.86 | 16.46 | 16.83 | 190,941 | +0.27(+1.63%) |
May 21, 2008 | 16.71 | 16.87 | 16.46 | 16.56 | 185,017 | +0.02(+0.10%) |
May 20, 2008 | 16.17 | 16.69 | 16.17 | 16.54 | 229,111 | +0.02(+0.13%) |
May 19, 2008 | 16.50 | 16.77 | 16.29 | 16.52 | 210,442 | +0.21(+1.31%) |
May 16, 2008 | 16.62 | 16.62 | 15.90 | 16.31 | 158,833 | -0.03(-0.21%) |
May 15, 2008 | 16.13 | 16.54 | 15.95 | 16.34 | 81,885 | +0.09(+0.53%) |
May 14, 2008 | 16.59 | 16.64 | 16.20 | 16.25 | 155,922 | -0.28(-1.68%) |
May 13, 2008 | 16.36 | 16.56 | 16.09 | 16.53 | 122,385 | +0.21(+1.28%) |
May 12, 2008 | 16.12 | 16.67 | 16.05 | 16.32 | 196,411 | +0.20(+1.25%) |
May 09, 2008 | 16.25 | 16.50 | 15.97 | 16.12 | 146,711 | -0.29(-1.80%) |
May 08, 2008 | 16.36 | 16.51 | 16.09 | 16.42 | 139,032 | +0.18(+1.13%) |
May 07, 2008 | 16.32 | 16.73 | 16.14 | 16.23 | 319,496 | -0.05(-0.29%) |
May 06, 2008 | 16.43 | 16.63 | 16.14 | 16.28 | 335,705 | -0.32(-1.91%) |
May 05, 2008 | 17.04 | 17.09 | 16.49 | 16.60 | 481,645 | -0.57(-3.34%) |
May 02, 2008 | 17.46 | 17.48 | 17.01 | 17.17 | 541,820 | -0.12(-0.69%) |
May 01, 2008 | 16.51 | 17.29 | 16.51 | 17.29 | 529,892 | +0.74(+4.47%) |
Apr 30, 2008 | 16.49 | 16.76 | 16.27 | 16.55 | 624,580 | +0.06(+0.36%) |
Apr 29, 2008 | 15.60 | 16.66 | 15.60 | 16.49 | 1,195,330 | +1.34(+8.86%) |
Apr 28, 2008 | 15.01 | 15.44 | 14.95 | 15.15 | 444,998 | +0.14(+0.94%) |
Apr 25, 2008 | 14.76 | 15.11 | 14.49 | 15.01 | 456,640 | +0.25(+1.68%) |
Apr 24, 2008 | 14.22 | 14.87 | 14.16 | 14.76 | 195,922 | +0.57(+4.01%) |
Apr 23, 2008 | 14.45 | 14.45 | 14.01 | 14.19 | 234,653 | -0.19(-1.34%) |
Apr 22, 2008 | 14.47 | 14.58 | 14.18 | 14.38 | 167,983 | -0.14(-0.94%) |
Apr 21, 2008 | 14.36 | 14.81 | 14.36 | 14.52 | 289,108 | -0.11(-0.76%) |
Apr 18, 2008 | 14.82 | 14.82 | 14.46 | 14.63 | 231,481 | +0.05(+0.35%) |
Apr 17, 2008 | 15.06 | 15.06 | 14.51 | 14.58 | 146,210 | -0.52(-3.43%) |
Apr 16, 2008 | 14.54 | 15.11 | 14.54 | 15.10 | 404,238 | +0.69(+4.78%) |
Apr 15, 2008 | 14.23 | 14.47 | 14.12 | 14.41 | 120,696 | +0.30(+2.15%) |
Apr 14, 2008 | 14.13 | 14.37 | 14.10 | 14.10 | 108,155 | -0.01(-0.06%) |
Apr 11, 2008 | 14.46 | 14.56 | 14.11 | 14.11 | 247,002 | -0.49(-3.37%) |
Apr 10, 2008 | 14.38 | 14.75 | 14.28 | 14.60 | 175,316 | +0.25(+1.73%) |
Apr 09, 2008 | 14.71 | 14.77 | 14.23 | 14.36 | 263,720 | -0.28(-1.90%) |
Apr 08, 2008 | 14.35 | 14.71 | 14.35 | 14.63 | 281,661 | +0.22(+1.51%) |
Apr 07, 2008 | 14.87 | 14.87 | 14.41 | 14.42 | 345,825 | -0.39(-2.66%) |
Apr 04, 2008 | 14.89 | 15.08 | 14.62 | 14.81 | 431,739 | -0.04(-0.26%) |
Apr 03, 2008 | 14.95 | 15.09 | 14.68 | 14.85 | 258,923 | -0.23(-1.53%) |
Apr 02, 2008 | 14.92 | 15.31 | 14.88 | 15.08 | 224,794 | +0.12(+0.80%) |
Apr 01, 2008 | 14.74 | 15.05 | 14.60 | 14.96 | 459,719 | +0.35(+2.43%) |
Mar 31, 2008 | 14.69 | 14.89 | 14.54 | 14.60 | 286,792 | -0.10(-0.67%) |
Mar 28, 2008 | 14.76 | 15.22 | 14.57 | 14.70 | 512,964 | -0.37(-2.44%) |
Mar 27, 2008 | 15.59 | 15.59 | 14.99 | 15.07 | 315,196 | -0.47(-3.03%) |
Mar 26, 2008 | 15.74 | 16.00 | 15.42 | 15.54 | 182,583 | -0.12(-0.74%) |
Mar 25, 2008 | 16.11 | 16.24 | 15.49 | 15.66 | 228,661 | -0.17(-1.05%) |
Mar 24, 2008 | 15.22 | 15.85 | 15.22 | 15.82 | 345,394 | +0.63(+4.16%) |
Mar 21, 2008 | 17.25 | 17.31 | 14.82 | 15.19 | 880,338 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.31 | 14.82 | 15.19 | 880,338 | +0.37(+2.51%) |
Mar 19, 2008 | 15.52 | 15.55 | 14.82 | 14.82 | 384,451 | -0.26(-1.70%) |
Mar 18, 2008 | 14.95 | 15.48 | 14.56 | 15.07 | 705,445 | +0.50(+3.43%) |
Mar 17, 2008 | 14.48 | 14.74 | 14.33 | 14.57 | 392,130 | -0.04(-0.26%) |
Mar 14, 2008 | 14.99 | 15.15 | 14.42 | 14.61 | 306,897 | -0.34(-2.26%) |
Mar 13, 2008 | 14.79 | 15.13 | 14.57 | 14.95 | 427,888 | +0.13(+0.89%) |
Mar 12, 2008 | 14.95 | 15.07 | 14.69 | 14.82 | 558,237 | -0.09(-0.63%) |
Mar 11, 2008 | 13.90 | 14.91 | 13.82 | 14.91 | 518,334 | +1.08(+7.82%) |
Mar 10, 2008 | 13.98 | 14.06 | 13.74 | 13.83 | 295,163 | -0.08(-0.55%) |
Mar 07, 2008 | 13.84 | 14.30 | 13.75 | 13.91 | 508,565 | -0.06(-0.40%) |
Mar 06, 2008 | 14.33 | 14.52 | 13.96 | 13.96 | 291,813 | -0.44(-3.09%) |
Mar 05, 2008 | 14.31 | 14.47 | 14.15 | 14.41 | 335,448 | +0.19(+1.35%) |
Mar 04, 2008 | 14.21 | 14.32 | 13.88 | 14.22 | 823,717 | -0.11(-0.78%) |