Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.82 | 18.82 | 18.55 | 18.70 | 1,271,316 | -0.14(-0.77%) |
May 29, 2008 | 18.75 | 18.92 | 18.67 | 18.85 | 1,038,090 | +0.01(+0.06%) |
May 28, 2008 | 18.92 | 18.97 | 18.66 | 18.84 | 1,039,584 | -0.04(-0.21%) |
May 27, 2008 | 18.89 | 19.18 | 18.75 | 18.88 | 1,222,251 | -0.06(-0.29%) |
May 26, 2008 | 18.80 | 19.02 | 18.64 | 18.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.80 | 19.02 | 18.64 | 18.93 | 618,152 | -0.01(-0.03%) |
May 22, 2008 | 19.07 | 19.14 | 18.74 | 18.94 | 978,027 | -0.13(-0.70%) |
May 21, 2008 | 19.14 | 19.27 | 18.92 | 19.07 | 1,144,220 | -0.08(-0.43%) |
May 20, 2008 | 19.26 | 19.26 | 18.96 | 19.15 | 3,723,434 | -0.46(-2.32%) |
May 19, 2008 | 19.90 | 19.90 | 19.50 | 19.61 | 630,085 | -0.23(-1.15%) |
May 16, 2008 | 20.03 | 20.04 | 19.77 | 19.84 | 732,419 | -0.19(-0.94%) |
May 15, 2008 | 19.87 | 20.04 | 19.64 | 20.03 | 503,052 | +0.09(+0.45%) |
May 14, 2008 | 19.97 | 19.99 | 19.84 | 19.94 | 374,679 | -0.04(-0.22%) |
May 13, 2008 | 19.71 | 20.03 | 19.64 | 19.98 | 717,563 | +0.24(+1.24%) |
May 12, 2008 | 19.40 | 19.74 | 19.29 | 19.74 | 599,152 | +0.44(+2.30%) |
May 09, 2008 | 19.15 | 19.50 | 19.15 | 19.29 | 232,980 | +0.02(+0.09%) |
May 08, 2008 | 19.69 | 19.69 | 19.24 | 19.28 | 485,943 | -0.31(-1.59%) |
May 07, 2008 | 20.05 | 20.05 | 19.54 | 19.59 | 836,196 | -0.30(-1.51%) |
May 06, 2008 | 19.70 | 19.93 | 19.63 | 19.89 | 653,689 | +0.08(+0.42%) |
May 05, 2008 | 19.47 | 19.83 | 19.46 | 19.80 | 427,742 | +0.20(+1.02%) |
May 02, 2008 | 20.10 | 20.26 | 19.55 | 19.60 | 689,351 | -0.37(-1.86%) |
May 01, 2008 | 19.78 | 20.18 | 19.69 | 19.98 | 819,188 | +0.25(+1.27%) |
Apr 30, 2008 | 19.82 | 20.16 | 19.65 | 19.73 | 1,165,606 | +0.02(+0.08%) |
Apr 29, 2008 | 19.71 | 19.82 | 18.82 | 19.71 | 603,556 | +0.11(+0.54%) |
Apr 28, 2008 | 19.54 | 19.60 | 19.24 | 19.60 | 395,089 | +0.13(+0.66%) |
Apr 25, 2008 | 19.53 | 19.73 | 19.13 | 19.48 | 697,769 | -0.02(-0.11%) |
Apr 24, 2008 | 19.05 | 19.50 | 18.80 | 19.50 | 594,828 | +0.55(+2.90%) |
Apr 23, 2008 | 18.65 | 19.18 | 18.63 | 18.95 | 372,590 | +0.27(+1.46%) |
Apr 22, 2008 | 18.88 | 18.97 | 18.51 | 18.68 | 416,004 | -0.21(-1.09%) |
Apr 21, 2008 | 18.73 | 18.99 | 18.73 | 18.88 | 1,076,227 | +0.03(+0.15%) |
Apr 18, 2008 | 19.50 | 19.50 | 18.73 | 18.85 | 1,426,136 | -0.44(-2.27%) |
Apr 17, 2008 | 19.23 | 19.40 | 19.07 | 19.29 | 2,246,598 | +0.01(+0.06%) |
Apr 16, 2008 | 18.82 | 19.28 | 18.66 | 19.28 | 2,854,816 | +0.58(+3.09%) |
Apr 15, 2008 | 18.48 | 18.70 | 18.25 | 18.70 | 342,407 | +0.38(+2.09%) |
Apr 14, 2008 | 18.37 | 18.56 | 18.24 | 18.32 | 602,158 | -0.08(-0.45%) |
Apr 11, 2008 | 18.41 | 18.64 | 18.35 | 18.41 | 402,627 | -0.24(-1.28%) |
Apr 10, 2008 | 18.51 | 18.87 | 18.28 | 18.64 | 762,494 | +0.18(+0.96%) |
Apr 09, 2008 | 18.69 | 18.84 | 18.31 | 18.47 | 761,224 | -0.18(-0.95%) |
Apr 08, 2008 | 19.10 | 19.10 | 18.59 | 18.64 | 590,660 | -0.46(-2.41%) |
Apr 07, 2008 | 19.12 | 19.30 | 18.84 | 19.10 | 654,776 | +0.09(+0.47%) |
Apr 04, 2008 | 19.30 | 19.30 | 18.94 | 19.02 | 808,158 | -0.24(-1.24%) |
Apr 03, 2008 | 18.78 | 19.29 | 18.77 | 19.25 | 614,195 | +0.26(+1.34%) |
Apr 02, 2008 | 18.99 | 19.07 | 18.78 | 19.00 | 792,184 | -0.07(-0.38%) |
Apr 01, 2008 | 18.80 | 19.15 | 18.78 | 19.07 | 952,638 | +0.52(+2.78%) |
Mar 31, 2008 | 18.97 | 19.03 | 18.51 | 18.56 | 689,415 | +0.27(+1.49%) |
Mar 28, 2008 | 18.28 | 18.78 | 18.22 | 18.28 | 497,029 | -0.05(-0.27%) |
Mar 27, 2008 | 18.75 | 18.95 | 18.32 | 18.33 | 441,794 | -0.31(-1.64%) |
Mar 26, 2008 | 18.73 | 18.84 | 18.46 | 18.64 | 443,411 | -0.14(-0.77%) |
Mar 25, 2008 | 18.86 | 19.02 | 18.42 | 18.78 | 596,397 | -0.31(-1.60%) |
Mar 24, 2008 | 18.53 | 19.09 | 18.32 | 19.09 | 2,177,646 | +0.67(+3.65%) |
Mar 21, 2008 | 18.33 | 18.52 | 18.05 | 18.42 | 1,841,879 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.52 | 18.05 | 18.42 | 1,841,879 | +0.27(+1.50%) |
Mar 19, 2008 | 18.46 | 18.61 | 18.13 | 18.14 | 1,131,709 | -0.36(-1.92%) |
Mar 18, 2008 | 18.08 | 18.50 | 17.83 | 18.50 | 1,560,964 | +0.71(+3.96%) |
Mar 17, 2008 | 17.32 | 18.14 | 17.24 | 17.79 | 730,517 | +0.08(+0.47%) |
Mar 14, 2008 | 18.05 | 18.07 | 17.21 | 17.71 | 995,597 | -0.22(-1.24%) |
Mar 13, 2008 | 17.62 | 18.28 | 17.25 | 17.93 | 1,442,256 | +0.06(+0.34%) |
Mar 12, 2008 | 17.96 | 18.51 | 17.82 | 17.87 | 819,714 | -0.33(-1.83%) |
Mar 11, 2008 | 17.24 | 18.21 | 17.05 | 18.21 | 994,557 | +1.37(+8.11%) |
Mar 10, 2008 | 17.24 | 17.34 | 16.78 | 16.84 | 625,915 | -0.33(-1.94%) |
Mar 07, 2008 | 16.55 | 17.28 | 16.55 | 17.17 | 883,405 | +0.38(+2.28%) |
Mar 06, 2008 | 17.59 | 17.63 | 16.79 | 16.79 | 1,017,977 | -0.83(-4.73%) |
Mar 05, 2008 | 17.97 | 17.99 | 17.46 | 17.62 | 782,832 | -0.23(-1.31%) |
Mar 04, 2008 | 17.79 | 18.07 | 17.57 | 17.86 | 926,194 | -0.13(-0.74%) |