Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.52 | 15.52 | 15.24 | 15.47 | 246,576 | -0.05(-0.33%) |
May 29, 2008 | 15.40 | 15.75 | 15.34 | 15.52 | 253,078 | +0.10(+0.67%) |
May 28, 2008 | 15.76 | 15.78 | 15.17 | 15.42 | 202,132 | -0.21(-1.31%) |
May 27, 2008 | 15.25 | 15.65 | 15.25 | 15.63 | 303,106 | +0.42(+2.78%) |
May 26, 2008 | 15.28 | 15.38 | 15.18 | 15.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.28 | 15.38 | 15.18 | 15.20 | 239,387 | -0.18(-1.17%) |
May 22, 2008 | 15.13 | 15.63 | 15.13 | 15.38 | 207,437 | +0.21(+1.39%) |
May 21, 2008 | 15.11 | 15.42 | 15.09 | 15.17 | 372,146 | +0.00(+0.00%) |
May 20, 2008 | 15.41 | 15.51 | 15.07 | 15.17 | 407,147 | -0.28(-1.79%) |
May 19, 2008 | 15.65 | 15.77 | 15.42 | 15.45 | 492,024 | -0.26(-1.67%) |
May 16, 2008 | 16.22 | 16.22 | 15.58 | 15.71 | 372,915 | -0.39(-2.43%) |
May 15, 2008 | 16.11 | 16.20 | 15.95 | 16.10 | 293,813 | -0.07(-0.44%) |
May 14, 2008 | 16.24 | 16.37 | 16.15 | 16.17 | 740,502 | -0.05(-0.32%) |
May 13, 2008 | 16.44 | 16.45 | 16.02 | 16.22 | 391,086 | -0.13(-0.78%) |
May 12, 2008 | 16.33 | 16.46 | 16.26 | 16.35 | 412,017 | +0.12(+0.71%) |
May 09, 2008 | 16.36 | 16.49 | 16.09 | 16.24 | 260,164 | -0.28(-1.71%) |
May 08, 2008 | 16.52 | 16.61 | 16.28 | 16.52 | 758,034 | +0.10(+0.63%) |
May 07, 2008 | 16.60 | 16.80 | 16.32 | 16.42 | 805,007 | -0.18(-1.08%) |
May 06, 2008 | 16.54 | 16.86 | 16.42 | 16.60 | 318,070 | -0.02(-0.12%) |
May 05, 2008 | 16.61 | 16.82 | 16.50 | 16.61 | 340,140 | +0.00(+0.00%) |
May 02, 2008 | 16.92 | 17.05 | 16.51 | 16.61 | 474,956 | -0.13(-0.80%) |
May 01, 2008 | 16.40 | 17.24 | 16.36 | 16.75 | 720,457 | +0.40(+2.47%) |
Apr 30, 2008 | 16.65 | 16.67 | 16.25 | 16.35 | 505,203 | -0.19(-1.13%) |
Apr 29, 2008 | 16.74 | 16.80 | 16.25 | 16.53 | 455,801 | -0.26(-1.57%) |
Apr 28, 2008 | 16.13 | 16.91 | 16.11 | 16.79 | 464,897 | +0.61(+3.76%) |
Apr 25, 2008 | 16.58 | 16.58 | 15.81 | 16.18 | 277,912 | -0.08(-0.47%) |
Apr 24, 2008 | 15.58 | 16.44 | 15.51 | 16.26 | 293,997 | +0.80(+5.14%) |
Apr 23, 2008 | 15.63 | 15.74 | 15.35 | 15.47 | 480,885 | -0.10(-0.66%) |
Apr 22, 2008 | 15.60 | 15.71 | 15.35 | 15.57 | 511,337 | -0.08(-0.49%) |
Apr 21, 2008 | 15.95 | 15.97 | 15.56 | 15.65 | 351,451 | -0.46(-2.87%) |
Apr 18, 2008 | 16.17 | 16.29 | 15.99 | 16.11 | 419,214 | +0.17(+1.09%) |
Apr 17, 2008 | 15.99 | 16.04 | 15.71 | 15.93 | 379,278 | -0.12(-0.72%) |
Apr 16, 2008 | 15.45 | 16.06 | 15.38 | 16.05 | 484,870 | +0.80(+5.21%) |
Apr 15, 2008 | 15.11 | 15.31 | 15.10 | 15.26 | 365,690 | +0.28(+1.88%) |
Apr 14, 2008 | 15.29 | 15.43 | 14.97 | 14.97 | 425,151 | -0.30(-1.97%) |
Apr 11, 2008 | 15.36 | 15.62 | 15.26 | 15.27 | 544,231 | -0.39(-2.50%) |
Apr 10, 2008 | 15.31 | 15.78 | 15.07 | 15.67 | 557,510 | +0.38(+2.52%) |
Apr 09, 2008 | 15.74 | 15.88 | 15.22 | 15.28 | 462,538 | -0.41(-2.62%) |
Apr 08, 2008 | 15.70 | 15.90 | 15.52 | 15.69 | 313,921 | -0.11(-0.69%) |
Apr 07, 2008 | 15.97 | 16.02 | 15.64 | 15.80 | 307,754 | -0.03(-0.16%) |
Apr 04, 2008 | 16.01 | 16.04 | 15.71 | 15.83 | 429,165 | -0.17(-1.04%) |
Apr 03, 2008 | 15.95 | 16.06 | 15.80 | 15.99 | 677,901 | -0.08(-0.48%) |
Apr 02, 2008 | 16.19 | 16.19 | 15.85 | 16.07 | 704,412 | -0.06(-0.40%) |
Apr 01, 2008 | 16.02 | 16.33 | 15.95 | 16.13 | 1,133,116 | +0.38(+2.44%) |
Mar 31, 2008 | 15.88 | 16.07 | 15.71 | 15.75 | 743,442 | -0.17(-1.05%) |
Mar 28, 2008 | 15.91 | 16.07 | 15.83 | 15.92 | 472,986 | +0.06(+0.36%) |
Mar 27, 2008 | 16.22 | 16.32 | 15.85 | 15.86 | 311,475 | -0.26(-1.63%) |
Mar 26, 2008 | 16.11 | 16.29 | 15.99 | 16.12 | 442,421 | -0.09(-0.55%) |
Mar 25, 2008 | 16.28 | 16.34 | 15.72 | 16.21 | 637,978 | -0.04(-0.24%) |
Mar 24, 2008 | 16.74 | 16.96 | 16.20 | 16.25 | 907,766 | -0.46(-2.76%) |
Mar 21, 2008 | 15.77 | 16.82 | 15.62 | 16.71 | 1,342,499 | +0.00(+0.00%) |
Mar 20, 2008 | 15.77 | 16.82 | 15.62 | 16.71 | 1,342,499 | +1.06(+6.80%) |
Mar 19, 2008 | 16.03 | 16.22 | 15.65 | 15.65 | 642,569 | -0.33(-2.05%) |
Mar 18, 2008 | 15.55 | 16.03 | 15.20 | 15.97 | 648,026 | +0.56(+3.62%) |
Mar 17, 2008 | 14.63 | 15.70 | 14.56 | 15.42 | 506,159 | +0.36(+2.39%) |
Mar 14, 2008 | 15.54 | 15.54 | 14.82 | 15.06 | 485,604 | -0.38(-2.49%) |
Mar 13, 2008 | 14.81 | 15.49 | 14.63 | 15.44 | 998,020 | +0.49(+3.26%) |
Mar 12, 2008 | 14.94 | 15.39 | 14.75 | 14.95 | 522,560 | -0.05(-0.34%) |
Mar 11, 2008 | 14.68 | 15.17 | 14.48 | 15.01 | 903,475 | +0.76(+5.31%) |
Mar 10, 2008 | 14.32 | 14.54 | 14.08 | 14.25 | 472,363 | -0.08(-0.54%) |
Mar 07, 2008 | 13.99 | 14.72 | 13.91 | 14.33 | 433,532 | +0.15(+1.09%) |
Mar 06, 2008 | 14.50 | 14.50 | 14.11 | 14.17 | 493,104 | -0.38(-2.64%) |
Mar 05, 2008 | 14.84 | 14.89 | 14.49 | 14.56 | 345,110 | -0.17(-1.18%) |
Mar 04, 2008 | 14.27 | 14.83 | 14.26 | 14.73 | 709,714 | +0.28(+1.91%) |