Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.18 | 21.60 | 21.08 | 21.52 | 708,873 | +0.52(+2.48%) |
May 29, 2008 | 21.29 | 21.45 | 20.88 | 21.00 | 836,978 | -0.33(-1.55%) |
May 28, 2008 | 20.57 | 21.40 | 20.38 | 21.33 | 1,568,371 | +0.80(+3.90%) |
May 27, 2008 | 21.44 | 21.44 | 20.48 | 20.53 | 888,916 | -0.91(-4.24%) |
May 26, 2008 | 21.00 | 21.49 | 20.83 | 21.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.00 | 21.49 | 20.83 | 21.44 | 761,026 | +0.39(+1.85%) |
May 22, 2008 | 21.10 | 21.17 | 20.66 | 21.05 | 953,602 | +0.00(+0.00%) |
May 21, 2008 | 21.25 | 21.78 | 20.98 | 21.05 | 948,266 | -0.05(-0.24%) |
May 20, 2008 | 20.60 | 21.12 | 20.15 | 21.10 | 967,658 | +0.50(+2.43%) |
May 19, 2008 | 19.74 | 20.63 | 19.69 | 20.60 | 993,739 | +0.91(+4.62%) |
May 16, 2008 | 19.48 | 19.69 | 19.16 | 19.69 | 590,132 | +0.31(+1.60%) |
May 15, 2008 | 19.14 | 19.41 | 18.67 | 19.38 | 764,910 | +0.38(+2.00%) |
May 14, 2008 | 19.25 | 19.27 | 18.67 | 19.00 | 1,419,571 | -0.30(-1.55%) |
May 13, 2008 | 18.63 | 19.30 | 18.14 | 19.30 | 955,901 | +0.90(+4.89%) |
May 12, 2008 | 18.21 | 18.75 | 17.52 | 18.40 | 1,435,475 | -0.21(-1.13%) |
May 09, 2008 | 18.03 | 18.71 | 17.88 | 18.61 | 512,655 | +0.56(+3.10%) |
May 08, 2008 | 17.49 | 18.05 | 17.40 | 18.05 | 483,502 | +0.53(+3.03%) |
May 07, 2008 | 17.55 | 17.78 | 17.26 | 17.52 | 654,919 | -0.01(-0.06%) |
May 06, 2008 | 16.81 | 17.53 | 16.81 | 17.53 | 791,622 | +0.61(+3.61%) |
May 05, 2008 | 16.67 | 16.93 | 16.58 | 16.92 | 416,156 | +0.27(+1.62%) |
May 02, 2008 | 16.40 | 16.68 | 16.29 | 16.65 | 321,413 | +0.32(+1.96%) |
May 01, 2008 | 16.26 | 16.41 | 15.81 | 16.33 | 614,348 | +0.07(+0.43%) |
Apr 30, 2008 | 16.40 | 16.59 | 16.08 | 16.26 | 470,508 | -0.03(-0.18%) |
Apr 29, 2008 | 16.89 | 16.95 | 16.25 | 16.29 | 317,769 | -0.70(-4.12%) |
Apr 28, 2008 | 16.79 | 17.28 | 16.64 | 16.99 | 305,850 | +0.31(+1.86%) |
Apr 25, 2008 | 16.63 | 16.90 | 16.46 | 16.68 | 416,877 | +0.25(+1.52%) |
Apr 24, 2008 | 16.52 | 16.77 | 16.15 | 16.43 | 491,210 | -0.15(-0.90%) |
Apr 23, 2008 | 17.13 | 17.23 | 16.50 | 16.58 | 505,346 | -0.49(-2.87%) |
Apr 22, 2008 | 17.35 | 17.35 | 16.76 | 17.07 | 602,376 | -0.29(-1.67%) |
Apr 21, 2008 | 17.53 | 17.62 | 16.76 | 17.36 | 609,798 | -0.23(-1.31%) |
Apr 18, 2008 | 17.18 | 17.59 | 16.33 | 17.59 | 1,229,268 | +0.53(+3.11%) |
Apr 17, 2008 | 16.92 | 17.17 | 16.80 | 17.06 | 406,055 | +0.07(+0.41%) |
Apr 16, 2008 | 16.66 | 17.03 | 16.63 | 16.99 | 880,057 | +0.37(+2.23%) |
Apr 15, 2008 | 16.92 | 16.97 | 16.54 | 16.62 | 908,250 | -0.30(-1.77%) |
Apr 14, 2008 | 16.22 | 17.22 | 16.22 | 16.92 | 926,301 | +0.66(+4.06%) |
Apr 11, 2008 | 16.40 | 16.80 | 16.26 | 16.26 | 647,700 | -0.41(-2.46%) |
Apr 10, 2008 | 16.64 | 16.67 | 16.35 | 16.67 | 771,555 | -0.01(-0.06%) |
Apr 09, 2008 | 16.16 | 16.92 | 16.16 | 16.68 | 1,041,500 | +0.51(+3.15%) |
Apr 08, 2008 | 16.28 | 16.55 | 16.04 | 16.17 | 933,132 | -0.18(-1.10%) |
Apr 07, 2008 | 16.69 | 16.86 | 16.16 | 16.35 | 1,079,874 | +0.23(+1.43%) |
Apr 04, 2008 | 15.81 | 16.24 | 15.63 | 16.12 | 983,556 | +0.46(+2.94%) |
Apr 03, 2008 | 15.61 | 16.10 | 15.57 | 15.66 | 775,000 | +0.01(+0.06%) |
Apr 02, 2008 | 15.31 | 15.76 | 15.15 | 15.65 | 1,093,838 | +0.45(+2.96%) |
Apr 01, 2008 | 15.74 | 15.77 | 14.72 | 15.20 | 1,963,137 | -0.64(-4.04%) |
Mar 31, 2008 | 15.63 | 16.03 | 15.51 | 15.84 | 1,978,420 | +0.18(+1.15%) |
Mar 28, 2008 | 15.71 | 16.47 | 15.57 | 15.66 | 1,191,840 | -0.06(-0.38%) |
Mar 27, 2008 | 16.37 | 16.44 | 15.60 | 15.72 | 1,077,200 | -0.64(-3.91%) |
Mar 26, 2008 | 15.96 | 16.40 | 15.96 | 16.36 | 591,100 | +0.38(+2.38%) |
Mar 25, 2008 | 15.54 | 16.08 | 15.54 | 15.98 | 1,000,511 | +0.38(+2.44%) |
Mar 24, 2008 | 15.60 | 15.95 | 15.24 | 15.60 | 1,521,174 | +0.14(+0.91%) |
Mar 21, 2008 | 15.50 | 15.72 | 15.05 | 15.46 | 1,131,837 | +0.00(+0.00%) |
Mar 20, 2008 | 15.50 | 15.72 | 15.05 | 15.46 | 1,131,837 | +0.05(+0.32%) |
Mar 19, 2008 | 16.80 | 16.87 | 15.41 | 15.41 | 1,062,100 | -1.46(-8.65%) |
Mar 18, 2008 | 16.60 | 16.91 | 16.54 | 16.87 | 1,066,957 | +0.62(+3.82%) |
Mar 17, 2008 | 16.92 | 16.92 | 15.93 | 16.25 | 1,137,256 | -0.93(-5.41%) |
Mar 14, 2008 | 17.39 | 18.00 | 16.65 | 17.18 | 1,443,286 | +0.00(+0.00%) |
Mar 13, 2008 | 15.92 | 17.25 | 15.83 | 17.18 | 1,518,165 | +0.96(+5.92%) |
Mar 12, 2008 | 16.72 | 16.81 | 16.17 | 16.22 | 1,118,300 | -0.58(-3.45%) |
Mar 11, 2008 | 16.74 | 17.02 | 16.15 | 16.80 | 875,500 | +0.52(+3.19%) |
Mar 10, 2008 | 16.97 | 16.97 | 16.11 | 16.28 | 445,600 | -0.65(-3.84%) |
Mar 07, 2008 | 17.10 | 17.16 | 16.64 | 16.93 | 449,100 | -0.30(-1.74%) |
Mar 06, 2008 | 17.96 | 18.03 | 17.17 | 17.23 | 521,600 | -0.71(-3.96%) |
Mar 05, 2008 | 17.82 | 18.02 | 17.66 | 17.94 | 352,580 | +0.24(+1.36%) |
Mar 04, 2008 | 17.79 | 17.94 | 17.39 | 17.70 | 728,050 | -0.07(-0.39%) |