Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.29 | 18.35 | 17.95 | 18.29 | 2,354,035 | -0.02(-0.12%) |
May 29, 2008 | 17.79 | 18.39 | 17.79 | 18.31 | 1,034,980 | +0.43(+2.41%) |
May 28, 2008 | 18.05 | 18.15 | 17.78 | 17.88 | 4,030,641 | -0.05(-0.29%) |
May 27, 2008 | 17.88 | 18.07 | 17.71 | 17.93 | 2,578,900 | +0.21(+1.18%) |
May 26, 2008 | 17.56 | 17.86 | 17.39 | 17.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.56 | 17.86 | 17.39 | 17.72 | 1,944,514 | +0.08(+0.46%) |
May 22, 2008 | 17.71 | 17.87 | 17.37 | 17.64 | 3,842,096 | -0.71(-3.85%) |
May 21, 2008 | 18.67 | 18.82 | 18.35 | 18.35 | 2,758,600 | -0.34(-1.83%) |
May 20, 2008 | 18.85 | 18.86 | 18.57 | 18.69 | 1,883,204 | -0.22(-1.18%) |
May 19, 2008 | 18.92 | 19.10 | 18.80 | 18.91 | 1,400,781 | +0.03(+0.16%) |
May 16, 2008 | 19.04 | 19.04 | 18.62 | 18.88 | 1,974,506 | -0.20(-1.05%) |
May 15, 2008 | 18.91 | 19.16 | 18.81 | 19.08 | 1,217,530 | +0.07(+0.35%) |
May 14, 2008 | 18.93 | 19.28 | 18.82 | 19.02 | 2,081,314 | +0.19(+1.03%) |
May 13, 2008 | 18.91 | 18.91 | 18.61 | 18.82 | 1,701,160 | +0.03(+0.16%) |
May 12, 2008 | 18.30 | 18.83 | 18.20 | 18.79 | 1,738,490 | +0.57(+3.10%) |
May 09, 2008 | 17.83 | 18.27 | 17.77 | 18.23 | 908,132 | +0.22(+1.24%) |
May 08, 2008 | 18.23 | 18.32 | 17.92 | 18.00 | 1,802,621 | -0.13(-0.74%) |
May 07, 2008 | 18.29 | 18.38 | 18.06 | 18.14 | 1,892,555 | -0.07(-0.41%) |
May 06, 2008 | 18.06 | 18.38 | 18.06 | 18.21 | 1,536,460 | -0.08(-0.45%) |
May 05, 2008 | 18.63 | 18.63 | 18.21 | 18.30 | 1,179,531 | -0.31(-1.64%) |
May 02, 2008 | 18.44 | 18.93 | 18.38 | 18.60 | 3,115,519 | +0.46(+2.54%) |
May 01, 2008 | 17.68 | 18.27 | 17.64 | 18.14 | 2,472,491 | +0.51(+2.87%) |
Apr 30, 2008 | 18.00 | 18.11 | 17.60 | 17.63 | 3,130,157 | -0.29(-1.62%) |
Apr 29, 2008 | 17.63 | 17.95 | 17.63 | 17.92 | 2,866,733 | +0.25(+1.43%) |
Apr 28, 2008 | 17.53 | 17.88 | 17.48 | 17.67 | 2,728,609 | +0.16(+0.94%) |
Apr 25, 2008 | 17.54 | 17.63 | 16.95 | 17.51 | 4,258,883 | -0.02(-0.13%) |
Apr 24, 2008 | 17.30 | 17.66 | 17.03 | 17.53 | 2,761,374 | +0.33(+1.95%) |
Apr 23, 2008 | 17.44 | 17.31 | 16.75 | 17.19 | 5,808,810 | -0.62(-3.47%) |
Apr 22, 2008 | 18.02 | 18.23 | 17.58 | 17.81 | 1,775,565 | -0.16(-0.91%) |
Apr 21, 2008 | 17.98 | 18.03 | 17.79 | 17.98 | 1,117,938 | -0.05(-0.29%) |
Apr 18, 2008 | 18.24 | 18.46 | 17.92 | 18.03 | 2,695,209 | +0.22(+1.21%) |
Apr 17, 2008 | 17.78 | 17.89 | 17.45 | 17.81 | 2,167,886 | -0.10(-0.54%) |
Apr 16, 2008 | 17.69 | 18.06 | 17.68 | 17.91 | 1,410,604 | +0.30(+1.73%) |
Apr 15, 2008 | 17.56 | 17.65 | 17.45 | 17.60 | 1,719,626 | +0.16(+0.90%) |
Apr 14, 2008 | 17.55 | 17.68 | 17.34 | 17.45 | 1,209,466 | -0.04(-0.21%) |
Apr 11, 2008 | 17.86 | 17.92 | 17.34 | 17.48 | 2,181,836 | -0.65(-3.57%) |
Apr 10, 2008 | 18.27 | 18.39 | 18.00 | 18.13 | 4,072,101 | -0.22(-1.18%) |
Apr 09, 2008 | 18.83 | 19.05 | 18.24 | 18.35 | 1,575,305 | -0.39(-2.07%) |
Apr 08, 2008 | 18.99 | 19.05 | 18.60 | 18.73 | 1,336,682 | -0.36(-1.87%) |
Apr 07, 2008 | 19.32 | 19.39 | 18.93 | 19.09 | 2,236,018 | -0.16(-0.81%) |
Apr 04, 2008 | 19.47 | 19.47 | 19.14 | 19.25 | 1,117,598 | -0.13(-0.65%) |
Apr 03, 2008 | 19.49 | 19.59 | 19.15 | 19.37 | 1,672,028 | -0.19(-0.99%) |
Apr 02, 2008 | 19.48 | 19.79 | 19.42 | 19.57 | 2,190,661 | -0.01(-0.04%) |
Apr 01, 2008 | 19.20 | 19.71 | 19.20 | 19.57 | 3,357,717 | +0.42(+2.21%) |
Mar 31, 2008 | 19.18 | 19.37 | 19.02 | 19.15 | 1,502,830 | -0.15(-0.77%) |
Mar 28, 2008 | 19.56 | 19.71 | 19.20 | 19.30 | 960,206 | -0.14(-0.73%) |
Mar 27, 2008 | 19.62 | 19.85 | 19.32 | 19.44 | 1,520,422 | -0.17(-0.87%) |
Mar 26, 2008 | 19.86 | 19.98 | 19.44 | 19.61 | 1,225,923 | -0.45(-2.26%) |
Mar 25, 2008 | 20.23 | 20.23 | 19.55 | 20.07 | 1,678,972 | -0.12(-0.59%) |
Mar 24, 2008 | 19.11 | 20.24 | 19.02 | 20.18 | 1,952,449 | +1.24(+6.52%) |
Mar 21, 2008 | 18.72 | 18.98 | 18.61 | 18.95 | 2,299,846 | -0.00(-0.01%) |
Mar 20, 2008 | 18.72 | 18.98 | 18.61 | 18.95 | 2,299,846 | +0.23(+1.24%) |
Mar 19, 2008 | 19.48 | 19.51 | 18.72 | 18.72 | 2,941,655 | -0.48(-2.48%) |
Mar 18, 2008 | 18.47 | 19.20 | 18.47 | 19.20 | 1,972,250 | +1.00(+5.52%) |
Mar 17, 2008 | 18.21 | 18.69 | 18.06 | 18.19 | 2,352,102 | -0.50(-2.67%) |
Mar 14, 2008 | 19.32 | 19.39 | 18.30 | 18.69 | 1,693,937 | -0.39(-2.07%) |
Mar 13, 2008 | 18.76 | 19.17 | 18.38 | 19.08 | 1,488,022 | +0.05(+0.27%) |
Mar 12, 2008 | 19.41 | 19.42 | 18.98 | 19.03 | 1,241,728 | -0.19(-0.97%) |
Mar 11, 2008 | 18.46 | 19.23 | 18.37 | 19.22 | 1,666,678 | +1.14(+6.30%) |
Mar 10, 2008 | 18.34 | 18.46 | 18.04 | 18.08 | 1,821,135 | -0.28(-1.54%) |
Mar 07, 2008 | 18.51 | 18.76 | 18.27 | 18.36 | 2,923,765 | -0.43(-2.30%) |
Mar 06, 2008 | 19.41 | 19.46 | 18.79 | 18.79 | 1,202,543 | -0.87(-4.43%) |
Mar 05, 2008 | 19.74 | 19.95 | 19.38 | 19.66 | 1,314,306 | -0.10(-0.49%) |
Mar 04, 2008 | 19.69 | 19.83 | 19.36 | 19.76 | 1,191,656 | -0.10(-0.49%) |