Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.36 | 16.37 | 16.16 | 16.22 | 1,729,818 | -0.14(-0.85%) |
May 29, 2008 | 16.24 | 16.46 | 16.24 | 16.36 | 2,300,587 | +0.13(+0.77%) |
May 28, 2008 | 16.02 | 16.30 | 16.02 | 16.24 | 2,248,768 | +0.34(+2.16%) |
May 27, 2008 | 16.16 | 16.16 | 15.74 | 15.89 | 2,675,002 | -0.40(-2.47%) |
May 26, 2008 | 16.32 | 16.42 | 16.19 | 16.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.32 | 16.42 | 16.19 | 16.29 | 2,016,853 | -0.01(-0.08%) |
May 22, 2008 | 16.14 | 16.40 | 16.14 | 16.31 | 1,861,780 | +0.21(+1.28%) |
May 21, 2008 | 16.22 | 16.52 | 16.09 | 16.10 | 2,431,987 | -0.12(-0.75%) |
May 20, 2008 | 16.01 | 16.30 | 16.01 | 16.22 | 3,229,978 | +0.20(+1.26%) |
May 19, 2008 | 16.19 | 16.21 | 15.90 | 16.02 | 2,485,656 | -0.31(-1.88%) |
May 16, 2008 | 16.37 | 16.70 | 16.27 | 16.33 | 1,704,485 | -0.11(-0.66%) |
May 15, 2008 | 15.86 | 16.46 | 15.86 | 16.44 | 3,312,328 | +0.49(+3.05%) |
May 14, 2008 | 15.88 | 16.10 | 15.88 | 15.95 | 1,543,381 | +0.07(+0.42%) |
May 13, 2008 | 15.84 | 16.01 | 15.77 | 15.88 | 2,596,439 | +0.13(+0.85%) |
May 12, 2008 | 15.53 | 15.80 | 15.53 | 15.75 | 1,894,545 | +0.17(+1.10%) |
May 09, 2008 | 15.22 | 15.70 | 15.22 | 15.58 | 3,021,124 | +0.31(+2.01%) |
May 08, 2008 | 15.99 | 16.14 | 15.20 | 15.27 | 6,434,553 | -0.93(-5.72%) |
May 07, 2008 | 16.49 | 16.55 | 16.12 | 16.20 | 1,968,326 | -0.23(-1.43%) |
May 06, 2008 | 16.19 | 16.54 | 15.80 | 16.43 | 2,390,093 | +0.15(+0.90%) |
May 05, 2008 | 16.60 | 16.63 | 16.20 | 16.29 | 1,644,800 | -0.31(-1.85%) |
May 02, 2008 | 16.66 | 16.68 | 16.45 | 16.59 | 2,092,320 | +0.19(+1.18%) |
May 01, 2008 | 16.20 | 16.59 | 16.01 | 16.40 | 2,340,343 | -0.03(-0.18%) |
Apr 30, 2008 | 16.37 | 16.55 | 16.26 | 16.43 | 2,596,404 | +0.22(+1.37%) |
Apr 29, 2008 | 16.24 | 16.37 | 16.13 | 16.21 | 1,519,488 | -0.06(-0.39%) |
Apr 28, 2008 | 15.90 | 16.40 | 15.90 | 16.27 | 2,080,902 | +0.34(+2.16%) |
Apr 25, 2008 | 16.20 | 16.24 | 15.85 | 15.93 | 2,069,728 | -0.15(-0.94%) |
Apr 24, 2008 | 15.60 | 16.18 | 15.60 | 16.08 | 2,142,301 | +0.46(+2.96%) |
Apr 23, 2008 | 15.82 | 15.84 | 15.57 | 15.62 | 1,536,293 | -0.35(-2.18%) |
Apr 22, 2008 | 16.00 | 16.09 | 15.75 | 15.96 | 2,377,503 | -0.16(-0.99%) |
Apr 21, 2008 | 16.20 | 16.37 | 16.09 | 16.12 | 2,027,598 | -0.06(-0.39%) |
Apr 18, 2008 | 16.14 | 16.37 | 16.08 | 16.19 | 2,720,567 | +0.43(+2.72%) |
Apr 17, 2008 | 15.72 | 15.93 | 15.61 | 15.76 | 1,728,137 | -0.10(-0.63%) |
Apr 16, 2008 | 15.77 | 15.92 | 15.56 | 15.86 | 2,022,097 | +0.38(+2.44%) |
Apr 15, 2008 | 15.53 | 15.65 | 15.44 | 15.48 | 2,230,655 | -0.10(-0.67%) |
Apr 14, 2008 | 15.76 | 15.78 | 15.53 | 15.59 | 1,538,767 | -0.08(-0.54%) |
Apr 11, 2008 | 15.84 | 15.87 | 15.63 | 15.67 | 2,406,938 | -0.46(-2.86%) |
Apr 10, 2008 | 16.15 | 16.15 | 15.82 | 16.13 | 2,479,756 | +0.18(+1.13%) |
Apr 09, 2008 | 16.15 | 16.24 | 15.85 | 15.95 | 3,243,812 | -0.37(-2.26%) |
Apr 08, 2008 | 16.31 | 16.41 | 16.23 | 16.32 | 2,445,790 | -0.10(-0.64%) |
Apr 07, 2008 | 16.58 | 16.63 | 16.38 | 16.42 | 2,294,383 | -0.11(-0.66%) |
Apr 04, 2008 | 16.78 | 16.83 | 16.51 | 16.53 | 2,653,119 | -0.29(-1.74%) |
Apr 03, 2008 | 16.61 | 16.93 | 16.53 | 16.83 | 2,412,744 | +0.17(+1.03%) |
Apr 02, 2008 | 16.70 | 16.91 | 16.62 | 16.66 | 3,161,577 | +0.07(+0.40%) |
Apr 01, 2008 | 15.94 | 16.61 | 15.94 | 16.59 | 3,520,970 | +0.65(+4.11%) |
Mar 31, 2008 | 15.54 | 16.03 | 15.38 | 15.93 | 4,515,004 | +0.31(+1.99%) |
Mar 28, 2008 | 15.93 | 16.04 | 15.55 | 15.62 | 2,750,888 | -0.17(-1.06%) |
Mar 27, 2008 | 15.54 | 16.02 | 15.51 | 15.79 | 4,014,953 | +0.33(+2.14%) |
Mar 26, 2008 | 15.47 | 15.63 | 15.38 | 15.46 | 2,105,277 | -0.12(-0.75%) |
Mar 25, 2008 | 15.47 | 15.69 | 15.31 | 15.58 | 2,535,315 | +0.14(+0.90%) |
Mar 24, 2008 | 14.94 | 15.51 | 14.88 | 15.44 | 2,868,921 | +0.55(+3.66%) |
Mar 21, 2008 | 14.90 | 15.03 | 14.60 | 14.89 | 3,497,876 | +0.00(+0.00%) |
Mar 20, 2008 | 14.90 | 15.03 | 14.60 | 14.89 | 3,497,876 | -0.03(-0.20%) |
Mar 19, 2008 | 15.17 | 15.56 | 14.88 | 14.92 | 5,431,905 | -0.18(-1.17%) |
Mar 18, 2008 | 14.85 | 15.14 | 14.63 | 15.10 | 4,222,331 | +0.57(+3.93%) |
Mar 17, 2008 | 14.68 | 14.80 | 14.34 | 14.53 | 4,916,108 | -0.45(-3.02%) |
Mar 14, 2008 | 15.38 | 15.38 | 14.81 | 14.98 | 5,074,807 | -0.28(-1.84%) |
Mar 13, 2008 | 15.21 | 15.38 | 15.02 | 15.26 | 5,658,421 | -0.06(-0.38%) |
Mar 12, 2008 | 15.36 | 15.56 | 15.30 | 15.32 | 2,273,934 | +0.02(+0.14%) |
Mar 11, 2008 | 15.40 | 15.62 | 15.02 | 15.30 | 4,380,303 | +0.23(+1.53%) |
Mar 10, 2008 | 15.63 | 15.63 | 15.02 | 15.07 | 4,035,542 | -0.45(-2.92%) |
Mar 07, 2008 | 15.57 | 15.83 | 15.38 | 15.52 | 3,222,599 | -0.19(-1.23%) |
Mar 06, 2008 | 16.11 | 16.14 | 15.67 | 15.72 | 2,238,037 | -0.40(-2.50%) |
Mar 05, 2008 | 15.98 | 16.27 | 15.89 | 16.12 | 4,152,909 | +0.26(+1.67%) |
Mar 04, 2008 | 15.92 | 15.92 | 15.56 | 15.85 | 4,002,029 | -0.07(-0.45%) |