Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.73 | 15.88 | 14.99 | 15.14 | 2,262,871 | -0.45(-2.86%) |
May 29, 2008 | 15.72 | 16.09 | 15.10 | 15.59 | 1,782,568 | -0.01(-0.06%) |
May 28, 2008 | 14.57 | 16.35 | 14.21 | 15.60 | 7,705,831 | +1.04(+7.18%) |
May 27, 2008 | 14.81 | 15.04 | 14.34 | 14.55 | 1,833,520 | -0.19(-1.29%) |
May 26, 2008 | 15.63 | 15.64 | 14.71 | 14.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.63 | 15.64 | 14.71 | 14.74 | 3,168,221 | -0.77(-4.96%) |
May 22, 2008 | 15.74 | 15.94 | 15.44 | 15.51 | 2,546,673 | -0.33(-2.10%) |
May 21, 2008 | 16.59 | 16.88 | 15.52 | 15.84 | 1,340,440 | -0.69(-4.19%) |
May 20, 2008 | 16.97 | 17.18 | 16.42 | 16.54 | 1,245,004 | -0.57(-3.33%) |
May 19, 2008 | 17.29 | 17.39 | 17.03 | 17.11 | 900,142 | -0.14(-0.83%) |
May 16, 2008 | 18.09 | 18.09 | 17.13 | 17.25 | 948,919 | -0.61(-3.40%) |
May 15, 2008 | 17.54 | 18.00 | 17.31 | 17.86 | 759,777 | +0.42(+2.40%) |
May 14, 2008 | 17.05 | 17.59 | 16.90 | 17.44 | 1,300,049 | +0.44(+2.57%) |
May 13, 2008 | 17.29 | 17.37 | 16.66 | 17.00 | 928,211 | -0.30(-1.76%) |
May 12, 2008 | 17.24 | 17.39 | 16.99 | 17.31 | 611,903 | -0.02(-0.11%) |
May 09, 2008 | 17.22 | 17.44 | 17.03 | 17.32 | 493,054 | +0.06(+0.33%) |
May 08, 2008 | 17.88 | 17.88 | 17.10 | 17.27 | 891,790 | -0.36(-2.05%) |
May 07, 2008 | 17.71 | 18.14 | 17.13 | 17.63 | 2,668,067 | -0.82(-4.43%) |
May 06, 2008 | 17.54 | 18.46 | 17.32 | 18.44 | 1,252,992 | +0.85(+4.86%) |
May 05, 2008 | 18.18 | 18.28 | 17.48 | 17.59 | 864,988 | -0.72(-3.94%) |
May 02, 2008 | 18.19 | 18.44 | 17.86 | 18.31 | 1,260,508 | +0.57(+3.21%) |
May 01, 2008 | 17.81 | 17.83 | 17.10 | 17.74 | 1,540,905 | -0.06(-0.32%) |
Apr 30, 2008 | 18.32 | 18.52 | 17.56 | 17.80 | 1,529,626 | -0.44(-2.39%) |
Apr 29, 2008 | 17.66 | 19.63 | 17.55 | 18.24 | 3,060,247 | +0.28(+1.53%) |
Apr 28, 2008 | 17.05 | 18.10 | 16.85 | 17.96 | 1,842,158 | +0.78(+4.53%) |
Apr 25, 2008 | 17.19 | 17.23 | 16.75 | 17.18 | 901,216 | +0.08(+0.44%) |
Apr 24, 2008 | 16.78 | 17.13 | 16.47 | 17.11 | 1,521,246 | +0.40(+2.39%) |
Apr 23, 2008 | 16.75 | 16.99 | 16.43 | 16.71 | 698,401 | +0.03(+0.17%) |
Apr 22, 2008 | 16.94 | 17.16 | 16.48 | 16.68 | 1,120,173 | -0.28(-1.68%) |
Apr 21, 2008 | 18.34 | 18.34 | 16.93 | 16.96 | 951,971 | -0.71(-4.03%) |
Apr 18, 2008 | 16.98 | 17.86 | 16.97 | 17.68 | 1,676,946 | +0.97(+5.80%) |
Apr 17, 2008 | 16.66 | 16.98 | 16.42 | 16.71 | 669,798 | +0.03(+0.17%) |
Apr 16, 2008 | 16.40 | 17.01 | 16.23 | 16.68 | 1,338,907 | +0.24(+1.44%) |
Apr 15, 2008 | 17.15 | 17.34 | 16.35 | 16.44 | 1,563,716 | -0.58(-3.40%) |
Apr 14, 2008 | 17.79 | 17.79 | 16.96 | 17.02 | 1,533,526 | -0.73(-4.12%) |
Apr 11, 2008 | 18.27 | 18.39 | 17.56 | 17.75 | 1,290,446 | -0.75(-4.05%) |
Apr 10, 2008 | 17.92 | 18.72 | 17.41 | 18.50 | 2,496,965 | +0.51(+2.85%) |
Apr 09, 2008 | 18.75 | 19.19 | 17.93 | 17.99 | 1,429,159 | -1.09(-5.72%) |
Apr 08, 2008 | 19.40 | 19.53 | 18.99 | 19.08 | 748,256 | -0.42(-2.14%) |
Apr 07, 2008 | 19.97 | 19.98 | 19.19 | 19.50 | 796,177 | -0.32(-1.63%) |
Apr 04, 2008 | 20.44 | 20.49 | 19.56 | 19.82 | 859,176 | -0.33(-1.65%) |
Apr 03, 2008 | 19.77 | 20.26 | 19.38 | 20.15 | 734,250 | +0.16(+0.81%) |
Apr 02, 2008 | 20.15 | 20.32 | 19.79 | 19.99 | 1,181,625 | -0.11(-0.57%) |
Apr 01, 2008 | 19.10 | 20.11 | 18.97 | 20.11 | 1,207,749 | +1.12(+5.90%) |
Mar 31, 2008 | 18.70 | 19.05 | 18.45 | 18.99 | 935,188 | +0.34(+1.83%) |
Mar 28, 2008 | 19.47 | 19.47 | 18.56 | 18.64 | 813,137 | -0.76(-3.91%) |
Mar 27, 2008 | 20.01 | 20.01 | 19.39 | 19.40 | 874,331 | -0.53(-2.67%) |
Mar 26, 2008 | 20.36 | 20.46 | 19.75 | 19.93 | 1,102,719 | -0.45(-2.19%) |
Mar 25, 2008 | 20.11 | 20.55 | 19.70 | 20.38 | 1,433,182 | +0.28(+1.37%) |
Mar 24, 2008 | 18.85 | 20.19 | 18.81 | 20.11 | 1,512,008 | +1.33(+7.08%) |
Mar 21, 2008 | 17.94 | 18.93 | 17.82 | 18.78 | 1,498,389 | +0.00(+0.00%) |
Mar 20, 2008 | 17.94 | 18.93 | 17.82 | 18.78 | 1,499,337 | +0.89(+4.99%) |
Mar 19, 2008 | 18.64 | 18.79 | 17.88 | 17.88 | 1,195,108 | -0.63(-3.38%) |
Mar 18, 2008 | 17.88 | 18.51 | 17.80 | 18.51 | 1,056,162 | +0.90(+5.12%) |
Mar 17, 2008 | 18.08 | 18.34 | 17.34 | 17.61 | 1,980,300 | -0.90(-4.87%) |
Mar 14, 2008 | 18.75 | 18.75 | 17.98 | 18.51 | 2,577,411 | +0.00(+0.00%) |
Mar 13, 2008 | 17.80 | 18.61 | 17.56 | 18.51 | 2,100,589 | +0.51(+2.85%) |
Mar 12, 2008 | 18.14 | 18.65 | 17.46 | 18.00 | 1,375,257 | -0.21(-1.15%) |
Mar 11, 2008 | 18.01 | 18.37 | 17.51 | 18.21 | 1,454,842 | +0.57(+3.23%) |
Mar 10, 2008 | 17.72 | 18.11 | 17.58 | 17.64 | 2,033,159 | -0.08(-0.43%) |
Mar 07, 2008 | 17.89 | 18.27 | 17.56 | 17.71 | 2,916,508 | -0.34(-1.89%) |
Mar 06, 2008 | 19.32 | 19.43 | 17.94 | 18.06 | 2,587,757 | -1.33(-6.86%) |
Mar 05, 2008 | 19.68 | 19.93 | 19.31 | 19.38 | 1,862,505 | -0.29(-1.50%) |
Mar 04, 2008 | 19.77 | 20.19 | 19.57 | 19.68 | 1,817,761 | -0.33(-1.66%) |