Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.48 | 19.68 | 19.40 | 19.52 | 6,851,860 | +0.21(+1.10%) |
May 29, 2008 | 19.26 | 19.36 | 19.00 | 19.31 | 2,805,000 | +0.06(+0.29%) |
May 28, 2008 | 19.27 | 19.70 | 18.95 | 19.26 | 4,265,642 | -0.05(-0.23%) |
May 27, 2008 | 19.35 | 19.48 | 18.97 | 19.30 | 5,579,908 | -0.41(-2.09%) |
May 26, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 2,551,552 | -0.02(-0.10%) |
May 22, 2008 | 20.03 | 20.17 | 19.38 | 19.73 | 4,655,424 | -0.30(-1.49%) |
May 21, 2008 | 20.36 | 20.64 | 20.00 | 20.03 | 4,815,812 | -0.33(-1.61%) |
May 20, 2008 | 20.80 | 20.83 | 20.20 | 20.36 | 4,794,140 | -0.45(-2.14%) |
May 19, 2008 | 20.86 | 21.14 | 20.74 | 20.80 | 3,505,426 | -0.07(-0.33%) |
May 16, 2008 | 20.77 | 20.91 | 20.63 | 20.87 | 2,708,957 | +0.11(+0.53%) |
May 15, 2008 | 20.39 | 20.81 | 20.27 | 20.76 | 1,950,460 | +0.35(+1.70%) |
May 14, 2008 | 20.24 | 20.55 | 20.17 | 20.41 | 1,805,754 | +0.19(+0.93%) |
May 13, 2008 | 20.00 | 20.24 | 19.81 | 20.23 | 1,980,821 | +0.28(+1.38%) |
May 12, 2008 | 19.79 | 19.96 | 19.59 | 19.95 | 2,700,951 | +0.22(+1.13%) |
May 09, 2008 | 19.90 | 20.01 | 19.58 | 19.73 | 2,203,945 | -0.25(-1.25%) |
May 08, 2008 | 19.95 | 20.17 | 19.80 | 19.98 | 2,966,222 | +0.08(+0.42%) |
May 07, 2008 | 19.65 | 20.24 | 19.63 | 19.89 | 4,269,139 | +0.31(+1.56%) |
May 06, 2008 | 19.29 | 19.73 | 19.16 | 19.59 | 3,015,142 | +0.26(+1.37%) |
May 05, 2008 | 19.16 | 19.46 | 18.99 | 19.32 | 2,792,220 | -0.11(-0.58%) |
May 02, 2008 | 19.78 | 19.89 | 18.95 | 19.44 | 5,096,299 | +0.23(+1.18%) |
May 01, 2008 | 18.73 | 19.21 | 18.54 | 19.21 | 2,499,681 | +0.65(+3.52%) |
Apr 30, 2008 | 18.71 | 18.96 | 18.45 | 18.56 | 3,968,439 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,754 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.22 | 18.54 | 3,038,474 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,105,031 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.79 | 18.33 | 1,899,010 | +0.50(+2.80%) |
Apr 23, 2008 | 17.71 | 17.93 | 17.45 | 17.83 | 1,875,466 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.70 | 2,277,240 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.05 | 17.60 | 18.00 | 2,127,651 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,922 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 16.99 | 17.31 | 1,460,936 | +0.01(+0.07%) |
Apr 16, 2008 | 16.79 | 17.30 | 16.76 | 17.30 | 3,022,291 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,660,222 | +0.46(+2.87%) |
Apr 14, 2008 | 16.33 | 16.34 | 15.97 | 16.17 | 3,003,729 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.79 | 16.30 | 16.40 | 1,801,336 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.93 | 1,078,389 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,457,035 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.10 | 1,404,364 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.91 | 17.06 | 1,314,782 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,652,218 | +0.15(+0.89%) |
Apr 03, 2008 | 16.94 | 16.95 | 16.65 | 16.91 | 2,429,214 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,664,182 | -0.11(-0.64%) |
Apr 01, 2008 | 16.47 | 17.04 | 16.35 | 17.03 | 2,589,422 | +0.78(+4.81%) |
Mar 31, 2008 | 16.24 | 16.31 | 15.97 | 16.25 | 3,813,486 | +0.45(+2.84%) |
Mar 28, 2008 | 15.95 | 16.01 | 15.70 | 15.80 | 1,448,112 | -0.06(-0.40%) |
Mar 27, 2008 | 16.23 | 16.26 | 15.76 | 15.86 | 2,111,420 | -0.31(-1.89%) |
Mar 26, 2008 | 16.38 | 16.51 | 16.13 | 16.17 | 1,508,111 | -0.32(-1.92%) |
Mar 25, 2008 | 16.44 | 16.60 | 16.25 | 16.48 | 3,286,943 | -0.02(-0.09%) |
Mar 24, 2008 | 16.27 | 16.63 | 16.14 | 16.50 | 2,800,746 | +0.29(+1.82%) |
Mar 21, 2008 | 15.68 | 16.33 | 15.54 | 16.20 | 5,004,082 | +0.00(+0.00%) |
Mar 20, 2008 | 15.68 | 16.33 | 15.54 | 16.20 | 5,004,082 | +0.51(+3.22%) |
Mar 19, 2008 | 16.32 | 16.51 | 15.70 | 15.70 | 2,110,432 | -0.57(-3.50%) |
Mar 18, 2008 | 15.75 | 16.30 | 15.57 | 16.27 | 3,460,900 | +0.75(+4.84%) |
Mar 17, 2008 | 15.37 | 15.78 | 15.28 | 15.52 | 3,925,118 | -0.22(-1.37%) |
Mar 14, 2008 | 15.85 | 16.16 | 15.42 | 15.73 | 2,759,480 | -0.32(-2.00%) |
Mar 13, 2008 | 15.52 | 16.12 | 15.16 | 16.05 | 2,092,686 | +0.39(+2.51%) |
Mar 12, 2008 | 15.59 | 15.85 | 15.42 | 15.66 | 2,217,702 | -0.02(-0.14%) |
Mar 11, 2008 | 15.77 | 17.15 | 15.30 | 15.68 | 3,176,664 | +0.42(+2.77%) |
Mar 10, 2008 | 15.48 | 15.73 | 15.18 | 15.26 | 2,663,417 | -0.33(-2.13%) |
Mar 07, 2008 | 15.78 | 15.93 | 15.48 | 15.59 | 2,088,255 | -0.26(-1.67%) |
Mar 06, 2008 | 15.84 | 16.07 | 15.74 | 15.86 | 2,447,169 | -0.06(-0.36%) |
Mar 05, 2008 | 15.57 | 16.22 | 15.19 | 15.91 | 2,814,969 | -0.04(-0.24%) |
Mar 04, 2008 | 15.57 | 16.14 | 15.49 | 15.95 | 4,117,374 | -0.21(-1.29%) |