Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.95 | 15.21 | 14.77 | 15.21 | 1,019,835 | +0.29(+1.94%) |
May 29, 2008 | 14.60 | 14.93 | 14.60 | 14.92 | 482,795 | +0.02(+0.13%) |
May 28, 2008 | 14.76 | 14.94 | 14.59 | 14.90 | 873,597 | +0.13(+0.88%) |
May 27, 2008 | 14.90 | 15.00 | 14.64 | 14.77 | 937,683 | -0.13(-0.87%) |
May 26, 2008 | 15.00 | 15.00 | 14.76 | 14.90 | 275,113 | -0.10(-0.67%) |
May 23, 2008 | 15.40 | 15.40 | 14.65 | 15.00 | 1,069,737 | -0.42(-2.72%) |
May 22, 2008 | 15.33 | 15.50 | 15.17 | 15.42 | 783,945 | +0.24(+1.58%) |
May 21, 2008 | 15.54 | 15.74 | 15.17 | 15.18 | 1,272,175 | -0.25(-1.62%) |
May 20, 2008 | 15.13 | 15.65 | 15.06 | 15.43 | 1,271,335 | +0.38(+2.52%) |
May 19, 2008 | 15.30 | 15.30 | 15.01 | 15.05 | 509,598 | +0.00(+0.00%) |
May 16, 2008 | 15.30 | 15.30 | 15.01 | 15.05 | 509,598 | -0.10(-0.66%) |
May 15, 2008 | 15.15 | 15.30 | 15.05 | 15.15 | 792,727 | +0.15(+1.00%) |
May 14, 2008 | 15.35 | 15.38 | 15.00 | 15.00 | 890,691 | -0.25(-1.64%) |
May 13, 2008 | 15.70 | 15.70 | 15.09 | 15.25 | 602,968 | -0.35(-2.24%) |
May 12, 2008 | 15.79 | 15.81 | 15.41 | 15.60 | 501,137 | -0.19(-1.20%) |
May 09, 2008 | 15.50 | 15.96 | 15.50 | 15.79 | 1,546,505 | +0.24(+1.54%) |
May 08, 2008 | 15.29 | 15.71 | 15.17 | 15.55 | 1,558,364 | +0.41(+2.71%) |
May 07, 2008 | 15.48 | 15.58 | 15.00 | 15.14 | 1,426,135 | -0.45(-2.89%) |
May 06, 2008 | 15.39 | 15.69 | 15.25 | 15.59 | 2,095,583 | +0.20(+1.30%) |
May 05, 2008 | 15.00 | 15.48 | 14.86 | 15.39 | 970,061 | +0.43(+2.87%) |
May 02, 2008 | 14.60 | 15.01 | 14.56 | 14.96 | 1,801,606 | +0.71(+4.98%) |
May 01, 2008 | 14.16 | 14.44 | 14.25 | 14.25 | 1,182,349 | +0.20(+1.42%) |
Apr 30, 2008 | 14.50 | 14.50 | 13.68 | 14.05 | 1,563,756 | -0.34(-2.36%) |
Apr 29, 2008 | 14.60 | 14.75 | 14.32 | 14.39 | 622,948 | -0.21(-1.44%) |
Apr 28, 2008 | 14.75 | 14.94 | 14.60 | 14.60 | 578,611 | -0.14(-0.95%) |
Apr 25, 2008 | 14.90 | 14.94 | 14.35 | 14.74 | 1,512,711 | -0.14(-0.94%) |
Apr 24, 2008 | 14.88 | 14.90 | 14.74 | 14.88 | 483,819 | -0.01(-0.07%) |
Apr 23, 2008 | 14.89 | 14.98 | 14.74 | 14.89 | 507,124 | +0.09(+0.61%) |
Apr 22, 2008 | 14.80 | 15.14 | 14.75 | 14.80 | 555,529 | -0.05(-0.34%) |
Apr 21, 2008 | 15.15 | 15.22 | 14.66 | 14.85 | 1,289,895 | -0.26(-1.72%) |
Apr 18, 2008 | 14.90 | 15.13 | 14.80 | 15.11 | 1,128,136 | +0.14(+0.94%) |
Apr 17, 2008 | 15.06 | 15.19 | 14.92 | 14.97 | 4,008,725 | -0.03(-0.20%) |
Apr 16, 2008 | 14.69 | 15.16 | 14.68 | 15.00 | 1,537,748 | +0.31(+2.11%) |
Apr 15, 2008 | 14.75 | 14.86 | 14.41 | 14.69 | 1,020,038 | +0.04(+0.27%) |
Apr 14, 2008 | 14.79 | 14.86 | 14.40 | 14.65 | 986,365 | +0.03(+0.21%) |
Apr 11, 2008 | 14.93 | 14.98 | 14.57 | 14.62 | 631,118 | -0.42(-2.79%) |
Apr 10, 2008 | 14.56 | 15.06 | 14.52 | 15.04 | 1,170,142 | +0.49(+3.37%) |
Apr 09, 2008 | 14.62 | 14.69 | 14.41 | 14.55 | 1,041,578 | -0.09(-0.61%) |
Apr 08, 2008 | 14.72 | 14.88 | 14.55 | 14.64 | 1,235,532 | -0.26(-1.74%) |
Apr 07, 2008 | 15.23 | 15.23 | 14.71 | 14.90 | 1,426,117 | -0.16(-1.06%) |
Apr 04, 2008 | 14.75 | 15.13 | 14.72 | 15.06 | 2,254,669 | +0.36(+2.45%) |
Apr 03, 2008 | 14.56 | 14.77 | 14.56 | 14.70 | 1,799,564 | +0.15(+1.03%) |
Apr 02, 2008 | 14.30 | 14.64 | 14.20 | 14.55 | 5,664,586 | +0.38(+2.68%) |
Apr 01, 2008 | 14.60 | 14.60 | 14.10 | 14.17 | 791,329 | -0.35(-2.41%) |
Mar 31, 2008 | 14.55 | 14.55 | 14.10 | 14.52 | 1,631,794 | +0.06(+0.41%) |
Mar 28, 2008 | 14.72 | 14.95 | 14.30 | 14.46 | 1,143,872 | -0.28(-1.90%) |
Mar 27, 2008 | 14.21 | 14.74 | 14.20 | 14.74 | 3,276,164 | +0.68(+4.84%) |
Mar 26, 2008 | 14.55 | 14.55 | 14.06 | 14.06 | 681,638 | -0.44(-3.03%) |
Mar 25, 2008 | 14.64 | 14.76 | 14.50 | 14.50 | 1,299,846 | +0.01(+0.07%) |
Mar 24, 2008 | 14.75 | 14.75 | 14.43 | 14.49 | 882,728 | -0.01(-0.07%) |
Mar 21, 2008 | 14.25 | 14.56 | 13.91 | 14.50 | 1,174,286 | +0.00(+0.00%) |
Mar 20, 2008 | 14.25 | 14.56 | 13.91 | 14.50 | 1,174,286 | +0.20(+1.40%) |
Mar 19, 2008 | 15.13 | 15.13 | 14.30 | 14.30 | 2,352,137 | -0.80(-5.30%) |
Mar 18, 2008 | 15.40 | 15.40 | 14.98 | 15.10 | 6,423,257 | -1.31(-7.98%) |
Mar 17, 2008 | 15.73 | 16.43 | 15.59 | 16.41 | 463,531 | +0.09(+0.55%) |
Mar 14, 2008 | 16.75 | 16.80 | 15.88 | 16.32 | 596,283 | -0.38(-2.28%) |
Mar 13, 2008 | 16.47 | 16.75 | 16.25 | 16.70 | 714,654 | +0.10(+0.60%) |
Mar 12, 2008 | 16.75 | 16.85 | 16.39 | 16.60 | 546,270 | -0.20(-1.19%) |
Mar 11, 2008 | 16.40 | 16.85 | 16.40 | 16.80 | 819,931 | +0.52(+3.19%) |
Mar 10, 2008 | 16.59 | 17.30 | 16.00 | 16.28 | 1,287,968 | -0.17(-1.03%) |
Mar 07, 2008 | 15.48 | 16.64 | 15.45 | 16.45 | 1,693,619 | +0.97(+6.27%) |
Mar 06, 2008 | 15.64 | 16.32 | 15.45 | 15.48 | 1,138,404 | +0.15(+0.98%) |
Mar 05, 2008 | 16.19 | 16.42 | 15.18 | 15.33 | 1,526,166 | -0.81(-5.02%) |
Mar 04, 2008 | 16.41 | 16.72 | 16.08 | 16.14 | 790,795 | -0.10(-0.62%) |