Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.58 | 18.58 | 18.41 | 18.47 | 8,637,018 | -0.06(-0.33%) |
May 29, 2008 | 18.61 | 18.62 | 18.40 | 18.53 | 5,163,841 | -0.07(-0.38%) |
May 28, 2008 | 18.77 | 18.82 | 18.47 | 18.60 | 3,594,853 | -0.11(-0.61%) |
May 27, 2008 | 18.38 | 18.72 | 18.38 | 18.72 | 5,591,512 | +0.33(+1.81%) |
May 26, 2008 | 18.81 | 18.85 | 18.37 | 18.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.81 | 18.85 | 18.37 | 18.38 | 5,089,556 | -0.51(-2.72%) |
May 22, 2008 | 18.94 | 19.13 | 18.80 | 18.90 | 3,013,431 | -0.05(-0.25%) |
May 21, 2008 | 18.96 | 19.13 | 18.91 | 18.95 | 3,735,353 | +0.01(+0.05%) |
May 20, 2008 | 18.91 | 19.16 | 18.85 | 18.94 | 2,704,737 | -0.03(-0.14%) |
May 19, 2008 | 18.96 | 19.05 | 18.84 | 18.96 | 1,906,432 | +0.05(+0.27%) |
May 16, 2008 | 18.80 | 19.01 | 18.75 | 18.91 | 3,371,796 | +0.13(+0.68%) |
May 15, 2008 | 18.78 | 18.91 | 18.63 | 18.78 | 3,412,577 | -0.06(-0.31%) |
May 14, 2008 | 18.68 | 18.87 | 18.60 | 18.84 | 3,355,509 | +0.21(+1.13%) |
May 13, 2008 | 18.60 | 18.68 | 18.31 | 18.63 | 3,355,718 | +0.13(+0.73%) |
May 12, 2008 | 18.34 | 18.51 | 18.21 | 18.50 | 6,286,048 | +0.23(+1.28%) |
May 09, 2008 | 18.20 | 18.40 | 17.97 | 18.26 | 1,993,632 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.42 | 18.04 | 18.26 | 4,356,730 | -0.04(-0.19%) |
May 07, 2008 | 18.55 | 18.56 | 18.28 | 18.30 | 5,124,653 | -0.20(-1.07%) |
May 06, 2008 | 18.45 | 18.56 | 18.04 | 18.50 | 5,327,054 | +0.05(+0.28%) |
May 05, 2008 | 18.80 | 18.80 | 18.25 | 18.45 | 6,798,073 | -0.34(-1.82%) |
May 02, 2008 | 17.90 | 18.90 | 17.90 | 18.79 | 13,468,648 | +0.61(+3.38%) |
May 01, 2008 | 18.06 | 18.38 | 18.01 | 18.17 | 4,415,845 | +0.07(+0.37%) |
Apr 30, 2008 | 18.11 | 18.43 | 18.04 | 18.11 | 4,484,601 | +0.00(+0.00%) |
Apr 29, 2008 | 18.22 | 18.23 | 18.04 | 18.11 | 3,650,279 | -0.10(-0.54%) |
Apr 28, 2008 | 18.29 | 18.50 | 18.12 | 18.21 | 5,974,830 | -0.02(-0.10%) |
Apr 25, 2008 | 18.34 | 18.35 | 18.09 | 18.22 | 7,062,559 | -0.06(-0.35%) |
Apr 24, 2008 | 18.45 | 18.48 | 18.09 | 18.29 | 3,429,212 | -0.04(-0.24%) |
Apr 23, 2008 | 18.16 | 18.38 | 18.07 | 18.33 | 4,019,973 | +0.27(+1.52%) |
Apr 22, 2008 | 18.07 | 18.13 | 17.87 | 18.06 | 4,175,699 | -0.08(-0.44%) |
Apr 21, 2008 | 18.18 | 18.27 | 17.98 | 18.14 | 3,824,774 | -0.15(-0.82%) |
Apr 18, 2008 | 18.24 | 18.35 | 18.07 | 18.29 | 4,164,636 | +0.15(+0.81%) |
Apr 17, 2008 | 18.08 | 18.21 | 18.06 | 18.14 | 5,427,830 | -0.03(-0.14%) |
Apr 16, 2008 | 17.76 | 18.19 | 17.74 | 18.17 | 5,717,655 | +0.44(+2.47%) |
Apr 15, 2008 | 17.67 | 17.87 | 17.61 | 17.73 | 6,956,857 | +0.13(+0.76%) |
Apr 14, 2008 | 17.61 | 17.64 | 17.42 | 17.60 | 4,376,435 | +0.02(+0.09%) |
Apr 11, 2008 | 17.29 | 17.67 | 17.29 | 17.58 | 4,228,039 | +0.12(+0.70%) |
Apr 10, 2008 | 17.44 | 17.62 | 17.21 | 17.46 | 6,338,053 | +0.06(+0.33%) |
Apr 09, 2008 | 17.60 | 17.66 | 17.31 | 17.40 | 5,966,411 | -0.22(-1.27%) |
Apr 08, 2008 | 17.54 | 17.74 | 17.44 | 17.62 | 4,848,051 | -0.00(-0.02%) |
Apr 07, 2008 | 17.51 | 17.76 | 17.34 | 17.63 | 4,519,298 | +0.28(+1.60%) |
Apr 04, 2008 | 17.41 | 17.65 | 17.34 | 17.35 | 4,305,041 | -0.11(-0.64%) |
Apr 03, 2008 | 17.60 | 17.72 | 17.41 | 17.46 | 5,275,212 | -0.20(-1.16%) |
Apr 02, 2008 | 17.58 | 17.80 | 17.44 | 17.67 | 6,397,462 | +0.31(+1.80%) |
Apr 01, 2008 | 17.22 | 17.36 | 16.94 | 17.35 | 7,633,462 | +0.33(+1.93%) |
Mar 31, 2008 | 16.93 | 17.07 | 16.85 | 17.02 | 5,762,073 | +0.10(+0.57%) |
Mar 28, 2008 | 17.12 | 17.41 | 16.88 | 16.93 | 9,642,671 | -0.01(-0.04%) |
Mar 27, 2008 | 17.09 | 17.24 | 16.56 | 16.93 | 12,628,332 | +0.63(+3.88%) |
Mar 26, 2008 | 16.11 | 16.47 | 16.11 | 16.30 | 4,548,956 | +0.09(+0.53%) |
Mar 25, 2008 | 16.14 | 16.32 | 16.10 | 16.22 | 4,333,084 | +0.16(+0.99%) |
Mar 24, 2008 | 15.86 | 16.16 | 15.82 | 16.06 | 5,563,845 | +0.23(+1.47%) |
Mar 21, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | +0.00(+0.00%) |
Mar 20, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | -0.19(-1.18%) |
Mar 19, 2008 | 16.40 | 16.55 | 16.01 | 16.01 | 9,138,474 | -0.37(-2.26%) |
Mar 18, 2008 | 16.53 | 16.53 | 16.14 | 16.38 | 9,884,823 | +0.09(+0.53%) |
Mar 17, 2008 | 16.50 | 16.61 | 16.09 | 16.30 | 12,396,468 | -0.57(-3.37%) |
Mar 14, 2008 | 16.99 | 17.03 | 16.52 | 16.86 | 10,278,354 | +0.03(+0.15%) |
Mar 13, 2008 | 16.67 | 16.91 | 16.35 | 16.84 | 10,014,616 | +0.02(+0.10%) |
Mar 12, 2008 | 16.88 | 16.99 | 16.77 | 16.82 | 8,047,912 | -0.05(-0.28%) |
Mar 11, 2008 | 16.84 | 16.96 | 16.61 | 16.87 | 6,601,885 | +0.36(+2.19%) |
Mar 10, 2008 | 16.68 | 16.71 | 16.46 | 16.51 | 6,928,388 | -0.14(-0.83%) |
Mar 07, 2008 | 16.60 | 16.69 | 16.41 | 16.65 | 7,626,961 | -0.03(-0.17%) |
Mar 06, 2008 | 16.81 | 16.84 | 16.58 | 16.68 | 6,937,590 | -0.18(-1.06%) |
Mar 05, 2008 | 16.87 | 16.97 | 16.65 | 16.85 | 8,511,880 | +0.06(+0.34%) |
Mar 04, 2008 | 16.74 | 16.96 | 16.54 | 16.80 | 10,851,698 | -0.06(-0.36%) |