Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.75 | 15.98 | 15.66 | 15.74 | 5,652 | +0.11(+0.72%) |
May 29, 2008 | 15.64 | 15.91 | 15.62 | 15.62 | 10,544 | -0.31(-1.92%) |
May 28, 2008 | 16.03 | 16.07 | 15.79 | 15.93 | 6,007 | -0.01(-0.04%) |
May 27, 2008 | 16.20 | 16.20 | 15.91 | 15.94 | 3,577 | -0.14(-0.85%) |
May 26, 2008 | 15.77 | 16.07 | 15.74 | 16.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.77 | 16.07 | 15.74 | 16.07 | 1,236 | +0.44(+2.82%) |
May 22, 2008 | 16.41 | 16.41 | 15.63 | 15.63 | 13,425 | -0.56(-3.46%) |
May 21, 2008 | 15.97 | 16.19 | 15.97 | 16.19 | 3,400 | +0.17(+1.06%) |
May 20, 2008 | 15.85 | 16.02 | 15.85 | 16.02 | 3,003 | +0.30(+1.91%) |
May 19, 2008 | 15.76 | 15.93 | 15.57 | 15.72 | 8,754 | -0.05(-0.29%) |
May 16, 2008 | 15.93 | 16.16 | 15.57 | 15.77 | 10,553 | +0.01(+0.07%) |
May 15, 2008 | 15.89 | 15.89 | 15.61 | 15.75 | 3,269 | +0.19(+1.20%) |
May 14, 2008 | 15.79 | 15.94 | 15.57 | 15.57 | 5,432 | -0.06(-0.36%) |
May 13, 2008 | 15.57 | 15.76 | 15.41 | 15.62 | 3,356 | +0.00(+0.00%) |
May 12, 2008 | 15.64 | 15.94 | 15.42 | 15.62 | 8,155 | +0.14(+0.91%) |
May 09, 2008 | 15.07 | 15.51 | 15.07 | 15.48 | 5,896 | +0.18(+1.18%) |
May 08, 2008 | 15.57 | 15.64 | 15.20 | 15.30 | 9,189 | -0.07(-0.48%) |
May 07, 2008 | 15.42 | 15.54 | 15.37 | 15.37 | 10,731 | -0.11(-0.73%) |
May 06, 2008 | 15.39 | 15.50 | 15.23 | 15.49 | 5,979 | -0.02(-0.11%) |
May 05, 2008 | 15.20 | 15.66 | 15.20 | 15.51 | 9,097 | +0.05(+0.32%) |
May 02, 2008 | 15.44 | 15.57 | 15.40 | 15.46 | 1,413 | -0.07(-0.46%) |
May 01, 2008 | 15.47 | 15.94 | 15.28 | 15.53 | 10,443 | +0.36(+2.35%) |
Apr 30, 2008 | 15.43 | 15.68 | 15.17 | 15.17 | 6,449 | -0.10(-0.64%) |
Apr 29, 2008 | 14.94 | 15.36 | 14.94 | 15.27 | 12,102 | +0.02(+0.12%) |
Apr 28, 2008 | 15.47 | 15.48 | 14.79 | 15.25 | 8,850 | -0.18(-1.14%) |
Apr 25, 2008 | 15.93 | 15.93 | 15.42 | 15.43 | 4,681 | -0.06(-0.40%) |
Apr 24, 2008 | 16.08 | 16.08 | 15.43 | 15.49 | 8,390 | -0.42(-2.67%) |
Apr 23, 2008 | 15.88 | 15.96 | 15.85 | 15.91 | 2,296 | -0.02(-0.11%) |
Apr 22, 2008 | 15.96 | 15.96 | 15.77 | 15.93 | 4,002 | -0.02(-0.11%) |
Apr 21, 2008 | 16.15 | 16.16 | 15.95 | 15.95 | 3,709 | -0.14(-0.88%) |
Apr 18, 2008 | 16.24 | 16.24 | 16.09 | 16.09 | 3,356 | -0.07(-0.46%) |
Apr 17, 2008 | 16.11 | 16.20 | 16.09 | 16.16 | 5,122 | +0.08(+0.53%) |
Apr 16, 2008 | 15.96 | 16.12 | 15.96 | 16.08 | 5,947 | +0.09(+0.54%) |
Apr 15, 2008 | 15.90 | 15.99 | 15.90 | 15.99 | 3,391 | +0.09(+0.56%) |
Apr 14, 2008 | 16.04 | 16.04 | 15.62 | 15.90 | 13,160 | +0.37(+2.35%) |
Apr 11, 2008 | 15.49 | 15.62 | 15.47 | 15.54 | 6,006 | -0.16(-0.99%) |
Apr 10, 2008 | 15.44 | 15.69 | 15.44 | 15.69 | 1,589 | +0.24(+1.58%) |
Apr 09, 2008 | 15.48 | 15.48 | 15.37 | 15.45 | 3,003 | +0.05(+0.33%) |
Apr 08, 2008 | 16.21 | 16.21 | 15.40 | 15.40 | 4,062 | -0.16(-1.02%) |
Apr 07, 2008 | 15.95 | 15.95 | 15.56 | 15.56 | 7,419 | +0.18(+1.14%) |
Apr 04, 2008 | 14.97 | 15.56 | 14.94 | 15.38 | 6,359 | +0.37(+2.49%) |
Apr 03, 2008 | 15.10 | 15.22 | 14.98 | 15.01 | 4,769 | -0.16(-1.08%) |
Apr 02, 2008 | 15.10 | 15.20 | 15.09 | 15.17 | 5,227 | -0.02(-0.15%) |
Apr 01, 2008 | 15.20 | 15.20 | 15.09 | 15.19 | 3,003 | -0.06(-0.41%) |
Mar 31, 2008 | 16.33 | 16.33 | 15.05 | 15.26 | 13,425 | -0.52(-3.30%) |
Mar 28, 2008 | 15.86 | 15.89 | 15.78 | 15.78 | 1,236 | +0.08(+0.54%) |
Mar 27, 2008 | 15.73 | 15.85 | 15.69 | 15.69 | 2,826 | -0.01(-0.07%) |
Mar 26, 2008 | 15.28 | 15.73 | 14.86 | 15.70 | 7,772 | +0.19(+1.24%) |
Mar 25, 2008 | 15.06 | 15.51 | 14.96 | 15.51 | 9,362 | +0.51(+3.40%) |
Mar 24, 2008 | 15.23 | 15.23 | 15.00 | 15.00 | 3,091 | -0.28(-1.85%) |
Mar 21, 2008 | 14.87 | 15.31 | 14.86 | 15.28 | 9,185 | +0.00(+0.00%) |
Mar 20, 2008 | 14.87 | 15.31 | 14.86 | 15.28 | 9,185 | -0.05(-0.33%) |
Mar 19, 2008 | 14.87 | 15.34 | 14.86 | 15.34 | 6,712 | +0.32(+2.15%) |
Mar 18, 2008 | 16.14 | 16.14 | 14.96 | 15.01 | 5,652 | -0.45(-2.93%) |
Mar 17, 2008 | 15.99 | 15.99 | 15.34 | 15.47 | 7,357 | -0.03(-0.22%) |
Mar 14, 2008 | 15.26 | 15.51 | 15.26 | 15.50 | 4,239 | -0.01(-0.07%) |
Mar 13, 2008 | 15.51 | 15.51 | 15.34 | 15.51 | 4,769 | +0.07(+0.44%) |
Mar 12, 2008 | 15.12 | 15.44 | 15.12 | 15.44 | 6,182 | +0.30(+1.98%) |
Mar 11, 2008 | 15.29 | 15.34 | 14.84 | 15.14 | 10,069 | -0.20(-1.29%) |
Mar 10, 2008 | 15.65 | 15.65 | 15.26 | 15.34 | 8,125 | -0.01(-0.07%) |
Mar 07, 2008 | 15.42 | 15.57 | 15.23 | 15.35 | 4,592 | -0.31(-1.95%) |
Mar 06, 2008 | 15.52 | 15.96 | 15.48 | 15.66 | 6,359 | +0.06(+0.40%) |
Mar 05, 2008 | 15.74 | 15.94 | 15.60 | 15.60 | 8,125 | -0.02(-0.14%) |
Mar 04, 2008 | 15.77 | 15.82 | 15.51 | 15.62 | 4,946 | +0.08(+0.51%) |