Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,157 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,421 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,219 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,190,027 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,827 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,271 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,865 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,353 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,862 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,060 | +0.26(+1.45%) |
May 14, 2008 | 18.04 | 18.12 | 17.61 | 17.66 | 1,423,795 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.96 | 1,987,151 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,502 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,726 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,167,013 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,141 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,180 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.80 | 1,142,544 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,086,036 | -0.02(-0.13%) |
May 01, 2008 | 18.05 | 18.22 | 17.84 | 18.16 | 2,341,998 | +0.09(+0.49%) |
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,286,089 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,434 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.69 | 17.29 | 2,832,482 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,319 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,865 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,880 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,576 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,302 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,850 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,623 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,729 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.77 | 16.93 | 965,846 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,191 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.81 | 16.93 | 879,934 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,465 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,247 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,984 | -0.70(-3.88%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.92 | 17.93 | 869,405 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,880 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,478 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,752 | +0.22(+1.25%) |
Apr 01, 2008 | 17.39 | 18.01 | 17.39 | 17.89 | 997,662 | +0.49(+2.80%) |
Mar 31, 2008 | 16.75 | 17.53 | 16.44 | 17.41 | 1,487,122 | +0.72(+4.31%) |
Mar 28, 2008 | 17.08 | 17.08 | 16.61 | 16.69 | 1,569,873 | -0.34(-1.97%) |
Mar 27, 2008 | 17.37 | 17.48 | 16.93 | 17.02 | 1,083,914 | -0.31(-1.80%) |
Mar 26, 2008 | 18.04 | 18.04 | 17.19 | 17.33 | 2,628,503 | -0.76(-4.19%) |
Mar 25, 2008 | 18.12 | 18.31 | 17.83 | 18.09 | 697,374 | -0.06(-0.31%) |
Mar 24, 2008 | 17.08 | 18.57 | 17.05 | 18.15 | 2,254,502 | +1.13(+6.62%) |
Mar 21, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,440 | +0.00(+0.00%) |
Mar 20, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,440 | +0.63(+3.85%) |
Mar 19, 2008 | 16.69 | 16.92 | 16.38 | 16.39 | 882,297 | -0.14(-0.87%) |
Mar 18, 2008 | 16.09 | 16.65 | 15.96 | 16.53 | 1,604,136 | +0.58(+3.66%) |
Mar 17, 2008 | 16.13 | 16.50 | 15.69 | 15.95 | 2,152,298 | -0.54(-3.29%) |
Mar 14, 2008 | 16.64 | 16.77 | 15.94 | 16.50 | 1,266,430 | -0.02(-0.14%) |
Mar 13, 2008 | 16.38 | 16.57 | 15.86 | 16.52 | 1,416,295 | +0.01(+0.05%) |
Mar 12, 2008 | 16.20 | 17.08 | 16.13 | 16.51 | 1,761,437 | +0.21(+1.27%) |
Mar 11, 2008 | 16.26 | 16.34 | 15.76 | 16.30 | 2,295,217 | +0.40(+2.51%) |
Mar 10, 2008 | 15.94 | 16.33 | 15.82 | 15.90 | 1,829,567 | +0.01(+0.05%) |
Mar 07, 2008 | 15.78 | 16.16 | 15.62 | 15.90 | 1,619,229 | -0.02(-0.15%) |
Mar 06, 2008 | 16.77 | 16.81 | 15.87 | 15.92 | 1,570,637 | -0.70(-4.23%) |
Mar 05, 2008 | 16.47 | 16.96 | 16.45 | 16.62 | 1,400,651 | +0.18(+1.07%) |
Mar 04, 2008 | 16.26 | 16.55 | 16.02 | 16.45 | 1,810,813 | +0.06(+0.34%) |