Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.34 | 17.54 | 17.20 | 17.31 | 1,229,324 | +0.05(+0.29%) |
May 29, 2008 | 16.92 | 17.38 | 16.75 | 17.26 | 1,171,231 | +0.30(+1.75%) |
May 28, 2008 | 17.02 | 17.48 | 16.85 | 16.96 | 826,967 | -0.14(-0.81%) |
May 27, 2008 | 15.96 | 17.54 | 15.96 | 17.10 | 2,596,326 | +1.61(+10.42%) |
May 26, 2008 | 16.17 | 16.32 | 15.30 | 15.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.17 | 16.32 | 15.30 | 15.48 | 1,475,150 | -0.79(-4.86%) |
May 22, 2008 | 15.99 | 16.27 | 15.85 | 16.27 | 1,157,520 | +0.29(+1.79%) |
May 21, 2008 | 16.51 | 16.55 | 15.77 | 15.99 | 901,729 | -0.45(-2.71%) |
May 20, 2008 | 17.02 | 17.09 | 16.33 | 16.43 | 1,537,045 | -0.78(-4.51%) |
May 19, 2008 | 17.28 | 17.48 | 17.05 | 17.21 | 1,080,712 | -0.11(-0.63%) |
May 16, 2008 | 17.58 | 17.58 | 17.02 | 17.32 | 1,001,565 | -0.15(-0.87%) |
May 15, 2008 | 17.12 | 17.59 | 17.01 | 17.47 | 1,688,616 | +0.38(+2.21%) |
May 14, 2008 | 16.18 | 17.12 | 16.18 | 17.09 | 1,343,748 | +0.98(+6.05%) |
May 13, 2008 | 16.21 | 16.32 | 15.94 | 16.12 | 828,627 | -0.18(-1.13%) |
May 12, 2008 | 16.03 | 16.44 | 15.90 | 16.30 | 973,757 | +0.29(+1.79%) |
May 09, 2008 | 16.14 | 16.24 | 15.87 | 16.02 | 489,634 | -0.17(-1.08%) |
May 08, 2008 | 16.62 | 16.92 | 15.96 | 16.19 | 1,094,908 | -0.33(-2.00%) |
May 07, 2008 | 16.99 | 17.16 | 16.49 | 16.52 | 1,686,501 | -0.42(-2.48%) |
May 06, 2008 | 17.27 | 17.33 | 16.68 | 16.94 | 1,607,970 | -0.02(-0.13%) |
May 05, 2008 | 17.12 | 17.26 | 16.86 | 16.96 | 1,049,520 | -0.22(-1.27%) |
May 02, 2008 | 17.23 | 17.41 | 17.12 | 17.18 | 2,461,877 | +0.07(+0.38%) |
May 01, 2008 | 16.91 | 17.41 | 16.79 | 17.12 | 1,588,262 | +0.23(+1.37%) |
Apr 30, 2008 | 16.90 | 17.25 | 16.75 | 16.88 | 1,553,370 | +0.07(+0.41%) |
Apr 29, 2008 | 16.61 | 16.89 | 16.51 | 16.81 | 828,241 | +0.17(+1.02%) |
Apr 28, 2008 | 16.29 | 16.80 | 16.26 | 16.64 | 1,331,115 | +0.27(+1.64%) |
Apr 25, 2008 | 16.17 | 16.39 | 15.73 | 16.38 | 1,367,390 | +0.30(+1.87%) |
Apr 24, 2008 | 15.76 | 16.09 | 15.20 | 16.07 | 1,034,656 | +0.36(+2.28%) |
Apr 23, 2008 | 15.59 | 15.92 | 15.51 | 15.72 | 668,026 | +0.22(+1.43%) |
Apr 22, 2008 | 15.89 | 16.01 | 15.42 | 15.49 | 1,052,341 | -0.51(-3.17%) |
Apr 21, 2008 | 16.04 | 16.10 | 15.82 | 16.00 | 1,525,311 | -0.17(-1.03%) |
Apr 18, 2008 | 16.29 | 16.50 | 15.88 | 16.17 | 1,844,995 | +0.21(+1.29%) |
Apr 17, 2008 | 15.96 | 16.03 | 15.56 | 15.96 | 1,875,660 | -0.15(-0.95%) |
Apr 16, 2008 | 15.86 | 16.14 | 15.56 | 16.11 | 3,091,591 | +0.44(+2.80%) |
Apr 15, 2008 | 15.96 | 16.14 | 14.76 | 15.68 | 8,065,107 | +0.62(+4.15%) |
Apr 14, 2008 | 14.81 | 15.57 | 14.64 | 15.05 | 2,464,750 | +0.29(+1.99%) |
Apr 11, 2008 | 15.64 | 15.64 | 14.61 | 14.76 | 1,703,910 | -1.03(-6.55%) |
Apr 10, 2008 | 15.47 | 16.00 | 15.43 | 15.79 | 787,868 | +0.26(+1.66%) |
Apr 09, 2008 | 15.63 | 15.84 | 14.90 | 15.53 | 1,841,491 | -0.31(-1.97%) |
Apr 08, 2008 | 15.56 | 15.94 | 15.53 | 15.85 | 775,775 | +0.13(+0.85%) |
Apr 07, 2008 | 15.76 | 16.26 | 15.67 | 15.71 | 1,650,311 | +0.09(+0.58%) |
Apr 04, 2008 | 15.70 | 16.05 | 15.24 | 15.62 | 1,171,055 | -0.08(-0.53%) |
Apr 03, 2008 | 14.87 | 15.72 | 14.87 | 15.70 | 1,122,289 | +0.75(+5.00%) |
Apr 02, 2008 | 15.46 | 15.60 | 14.85 | 14.96 | 1,429,931 | -0.54(-3.46%) |
Apr 01, 2008 | 14.91 | 15.49 | 14.87 | 15.49 | 1,362,576 | +0.62(+4.17%) |
Mar 31, 2008 | 14.87 | 14.91 | 14.43 | 14.87 | 1,572,946 | +0.01(+0.10%) |
Mar 28, 2008 | 14.78 | 14.87 | 14.56 | 14.86 | 830,725 | +0.16(+1.06%) |
Mar 27, 2008 | 15.09 | 15.22 | 14.70 | 14.70 | 766,222 | -0.41(-2.69%) |
Mar 26, 2008 | 15.28 | 15.28 | 14.78 | 15.11 | 908,476 | -0.30(-1.98%) |
Mar 25, 2008 | 15.16 | 15.41 | 14.67 | 15.41 | 1,011,042 | +0.29(+1.89%) |
Mar 24, 2008 | 14.80 | 15.22 | 14.80 | 15.13 | 1,474,574 | +0.33(+2.21%) |
Mar 21, 2008 | 14.87 | 15.04 | 14.52 | 14.80 | 3,545,126 | +0.00(+0.00%) |
Mar 20, 2008 | 14.87 | 15.04 | 14.52 | 14.80 | 3,545,126 | +0.03(+0.17%) |
Mar 19, 2008 | 14.77 | 15.15 | 14.73 | 14.78 | 2,110,036 | +0.17(+1.19%) |
Mar 18, 2008 | 14.30 | 14.70 | 14.03 | 14.60 | 1,544,627 | +0.57(+4.09%) |
Mar 17, 2008 | 14.15 | 14.40 | 13.74 | 14.03 | 1,853,959 | -0.56(-3.83%) |
Mar 14, 2008 | 14.82 | 14.82 | 14.28 | 14.59 | 1,287,254 | -0.11(-0.72%) |
Mar 13, 2008 | 13.75 | 14.83 | 13.72 | 14.69 | 1,675,313 | +0.80(+5.77%) |
Mar 12, 2008 | 14.26 | 14.50 | 13.88 | 13.89 | 1,340,795 | -0.40(-2.77%) |
Mar 11, 2008 | 13.76 | 14.77 | 13.58 | 14.29 | 1,356,682 | +0.93(+6.95%) |
Mar 10, 2008 | 13.53 | 13.64 | 13.25 | 13.36 | 1,184,350 | -0.08(-0.59%) |
Mar 07, 2008 | 13.60 | 13.69 | 13.25 | 13.44 | 862,983 | -0.22(-1.59%) |
Mar 06, 2008 | 13.93 | 14.05 | 13.55 | 13.66 | 1,200,181 | -0.38(-2.69%) |
Mar 05, 2008 | 14.24 | 14.29 | 13.81 | 14.03 | 1,053,501 | -0.19(-1.35%) |
Mar 04, 2008 | 13.78 | 14.28 | 13.62 | 14.22 | 2,955,788 | +0.43(+3.10%) |