Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.30 | 15.40 | 15.15 | 15.34 | 3,792,727 | +0.13(+0.83%) |
May 29, 2008 | 15.15 | 15.36 | 15.02 | 15.21 | 555,664 | -0.04(-0.25%) |
May 28, 2008 | 14.97 | 15.34 | 14.97 | 15.25 | 758,861 | +0.27(+1.83%) |
May 27, 2008 | 14.98 | 15.03 | 14.81 | 14.98 | 708,006 | -0.07(-0.47%) |
May 26, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 697,133 | -0.12(-0.80%) |
May 22, 2008 | 15.39 | 15.45 | 15.11 | 15.17 | 945,482 | -0.21(-1.36%) |
May 21, 2008 | 15.59 | 15.63 | 15.23 | 15.38 | 919,564 | -0.15(-0.95%) |
May 20, 2008 | 15.45 | 15.53 | 15.27 | 15.52 | 843,496 | +0.08(+0.50%) |
May 19, 2008 | 15.66 | 15.68 | 15.30 | 15.45 | 1,119,122 | -0.18(-1.16%) |
May 16, 2008 | 15.55 | 15.63 | 15.40 | 15.63 | 810,333 | +0.08(+0.53%) |
May 15, 2008 | 15.44 | 15.59 | 15.34 | 15.55 | 981,996 | +0.20(+1.32%) |
May 14, 2008 | 15.38 | 15.53 | 15.18 | 15.34 | 1,130,612 | -0.06(-0.39%) |
May 13, 2008 | 15.35 | 15.40 | 15.08 | 15.40 | 1,366,331 | +0.05(+0.36%) |
May 12, 2008 | 14.98 | 15.38 | 14.83 | 15.35 | 1,042,297 | +0.30(+1.97%) |
May 09, 2008 | 14.81 | 15.14 | 14.79 | 15.05 | 515,189 | +0.07(+0.48%) |
May 08, 2008 | 15.07 | 15.15 | 14.70 | 14.98 | 1,124,771 | -0.04(-0.26%) |
May 07, 2008 | 15.29 | 15.45 | 14.88 | 15.02 | 1,526,495 | -0.20(-1.30%) |
May 06, 2008 | 15.29 | 15.29 | 14.98 | 15.22 | 1,224,853 | -0.04(-0.25%) |
May 05, 2008 | 15.16 | 15.32 | 15.09 | 15.26 | 1,473,193 | +0.08(+0.54%) |
May 02, 2008 | 14.86 | 15.24 | 14.84 | 15.17 | 1,430,826 | +0.43(+2.90%) |
May 01, 2008 | 14.70 | 14.80 | 14.41 | 14.75 | 1,657,563 | +0.14(+0.98%) |
Apr 30, 2008 | 14.59 | 14.91 | 14.48 | 14.60 | 2,073,023 | -0.01(-0.08%) |
Apr 29, 2008 | 15.14 | 15.14 | 14.55 | 14.61 | 2,070,631 | -0.50(-3.34%) |
Apr 28, 2008 | 15.99 | 15.99 | 15.08 | 15.12 | 2,891,456 | -0.66(-4.17%) |
Apr 25, 2008 | 15.93 | 15.93 | 15.51 | 15.78 | 1,406,279 | +0.09(+0.56%) |
Apr 24, 2008 | 15.71 | 15.98 | 15.28 | 15.69 | 4,708,772 | -0.56(-3.44%) |
Apr 23, 2008 | 16.17 | 16.51 | 16.17 | 16.25 | 1,452,190 | +0.18(+1.13%) |
Apr 22, 2008 | 16.31 | 16.33 | 16.02 | 16.07 | 1,369,355 | -0.25(-1.51%) |
Apr 21, 2008 | 16.43 | 16.50 | 16.14 | 16.31 | 1,120,305 | -0.12(-0.70%) |
Apr 18, 2008 | 16.64 | 16.64 | 16.06 | 16.43 | 1,707,137 | +0.13(+0.81%) |
Apr 17, 2008 | 16.25 | 16.57 | 16.22 | 16.30 | 1,364,832 | -0.06(-0.37%) |
Apr 16, 2008 | 16.54 | 16.60 | 16.19 | 16.36 | 2,027,609 | -0.06(-0.37%) |
Apr 15, 2008 | 16.49 | 16.65 | 16.14 | 16.42 | 1,327,857 | +0.08(+0.47%) |
Apr 14, 2008 | 16.07 | 16.64 | 15.63 | 16.34 | 2,701,216 | +0.36(+2.23%) |
Apr 11, 2008 | 16.00 | 16.18 | 15.77 | 15.99 | 1,968,364 | -0.07(-0.44%) |
Apr 10, 2008 | 16.01 | 16.17 | 15.77 | 16.06 | 1,608,116 | -0.04(-0.24%) |
Apr 09, 2008 | 15.90 | 16.14 | 15.86 | 16.10 | 2,600,326 | +0.29(+1.84%) |
Apr 08, 2008 | 15.89 | 15.99 | 15.74 | 15.80 | 1,170,337 | -0.13(-0.83%) |
Apr 07, 2008 | 16.29 | 16.37 | 15.80 | 15.94 | 1,210,911 | -0.31(-1.92%) |
Apr 04, 2008 | 15.89 | 16.42 | 15.85 | 16.25 | 1,553,875 | +0.36(+2.28%) |
Apr 03, 2008 | 15.56 | 15.95 | 15.54 | 15.89 | 1,277,517 | +0.27(+1.72%) |
Apr 02, 2008 | 15.35 | 15.72 | 15.08 | 15.62 | 1,753,865 | +0.20(+1.32%) |
Apr 01, 2008 | 15.27 | 15.46 | 15.23 | 15.42 | 1,470,155 | +0.33(+2.22%) |
Mar 31, 2008 | 14.97 | 15.11 | 14.76 | 15.08 | 1,785,138 | +0.16(+1.10%) |
Mar 28, 2008 | 14.93 | 15.02 | 14.78 | 14.92 | 1,411,954 | +0.09(+0.59%) |
Mar 27, 2008 | 15.11 | 15.18 | 14.81 | 14.83 | 1,634,925 | -0.33(-2.17%) |
Mar 26, 2008 | 15.43 | 15.43 | 15.15 | 15.16 | 1,489,084 | -0.29(-1.85%) |
Mar 25, 2008 | 15.65 | 15.80 | 15.37 | 15.44 | 1,884,247 | -0.13(-0.84%) |
Mar 24, 2008 | 15.39 | 15.87 | 15.33 | 15.57 | 1,648,122 | +0.32(+2.08%) |
Mar 21, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.27(+1.79%) |
Mar 19, 2008 | 15.04 | 15.37 | 14.98 | 14.99 | 1,692,777 | -0.03(-0.22%) |
Mar 18, 2008 | 14.99 | 15.11 | 14.69 | 15.02 | 950,296 | +0.25(+1.67%) |
Mar 17, 2008 | 14.81 | 14.86 | 14.45 | 14.77 | 1,400,914 | -0.29(-1.89%) |
Mar 14, 2008 | 15.50 | 15.50 | 14.87 | 15.06 | 1,187,569 | -0.25(-1.65%) |
Mar 13, 2008 | 15.11 | 15.38 | 14.92 | 15.31 | 1,297,068 | +0.14(+0.90%) |
Mar 12, 2008 | 15.08 | 15.35 | 15.08 | 15.17 | 1,731,800 | +0.04(+0.25%) |
Mar 11, 2008 | 15.18 | 15.25 | 14.84 | 15.14 | 1,479,151 | +0.21(+1.43%) |
Mar 10, 2008 | 15.42 | 15.42 | 14.89 | 14.92 | 1,624,309 | -0.38(-2.47%) |
Mar 07, 2008 | 15.79 | 15.79 | 15.17 | 15.30 | 2,315,784 | -0.59(-3.69%) |
Mar 06, 2008 | 16.12 | 16.12 | 15.80 | 15.89 | 1,832,276 | -0.25(-1.53%) |
Mar 05, 2008 | 16.17 | 16.18 | 15.85 | 16.13 | 2,440,897 | +0.05(+0.31%) |
Mar 04, 2008 | 15.85 | 16.17 | 15.74 | 16.08 | 4,470,569 | +0.12(+0.76%) |