Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.85 | 16.91 | 16.39 | 16.59 | 3,921,135 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,044,931 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.83 | 15.99 | 4,462,590 | -0.01(-0.09%) |
May 27, 2008 | 16.18 | 16.48 | 15.62 | 16.00 | 8,057,959 | -0.12(-0.76%) |
May 26, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 9,943,141 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.61 | 15.08 | 15.95 | 29,409,086 | -3.08(-16.16%) |
May 21, 2008 | 19.21 | 19.68 | 18.92 | 19.02 | 3,261,893 | -0.30(-1.56%) |
May 20, 2008 | 19.84 | 19.84 | 19.20 | 19.33 | 2,730,832 | -0.54(-2.74%) |
May 19, 2008 | 20.84 | 20.84 | 19.78 | 19.87 | 4,112,200 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,109 | -0.26(-1.22%) |
May 15, 2008 | 20.87 | 21.15 | 20.69 | 21.13 | 1,264,642 | +0.32(+1.55%) |
May 14, 2008 | 20.79 | 21.29 | 20.75 | 20.81 | 1,427,422 | +0.25(+1.22%) |
May 13, 2008 | 20.74 | 20.88 | 20.38 | 20.56 | 3,381,455 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.79 | 20.04 | 20.69 | 2,211,304 | +0.66(+3.29%) |
May 09, 2008 | 20.28 | 20.65 | 19.95 | 20.03 | 971,806 | -0.55(-2.68%) |
May 08, 2008 | 20.63 | 20.94 | 20.37 | 20.58 | 2,033,470 | -0.01(-0.07%) |
May 07, 2008 | 20.89 | 21.20 | 20.51 | 20.59 | 2,726,238 | -0.34(-1.64%) |
May 06, 2008 | 20.95 | 21.43 | 20.92 | 20.94 | 2,644,237 | -0.22(-1.05%) |
May 05, 2008 | 21.02 | 21.66 | 21.02 | 21.16 | 3,567,545 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.49 | 20.87 | 21.20 | 2,825,074 | +0.08(+0.37%) |
May 01, 2008 | 20.29 | 21.25 | 20.23 | 21.13 | 2,543,733 | +0.62(+3.04%) |
Apr 30, 2008 | 20.28 | 20.98 | 19.96 | 20.50 | 3,653,563 | +0.49(+2.47%) |
Apr 29, 2008 | 19.62 | 20.34 | 19.62 | 20.01 | 1,948,286 | -0.15(-0.75%) |
Apr 28, 2008 | 20.28 | 20.46 | 19.76 | 20.16 | 2,734,593 | +0.03(+0.14%) |
Apr 25, 2008 | 19.57 | 20.23 | 19.21 | 20.13 | 1,815,300 | +0.57(+2.93%) |
Apr 24, 2008 | 18.78 | 19.77 | 18.77 | 19.56 | 1,642,891 | +0.79(+4.20%) |
Apr 23, 2008 | 19.02 | 19.13 | 18.43 | 18.77 | 929,376 | +0.27(+1.47%) |
Apr 22, 2008 | 18.90 | 19.07 | 18.25 | 18.49 | 2,787,162 | -0.52(-2.75%) |
Apr 21, 2008 | 18.40 | 19.07 | 18.26 | 19.02 | 2,213,538 | +0.51(+2.75%) |
Apr 18, 2008 | 18.23 | 18.63 | 18.00 | 18.51 | 2,786,239 | +0.58(+3.24%) |
Apr 17, 2008 | 18.12 | 18.21 | 17.90 | 17.93 | 1,055,029 | -0.23(-1.26%) |
Apr 16, 2008 | 18.09 | 18.41 | 17.93 | 18.16 | 1,206,216 | +0.14(+0.80%) |
Apr 15, 2008 | 17.96 | 18.28 | 17.82 | 18.01 | 962,816 | +0.03(+0.16%) |
Apr 14, 2008 | 17.94 | 18.22 | 17.73 | 17.99 | 2,532,170 | +0.01(+0.08%) |
Apr 11, 2008 | 18.32 | 18.44 | 17.86 | 17.97 | 967,541 | -0.52(-2.79%) |
Apr 10, 2008 | 17.69 | 18.76 | 17.56 | 18.49 | 1,737,562 | +0.82(+4.67%) |
Apr 09, 2008 | 18.17 | 18.35 | 17.61 | 17.66 | 2,248,346 | -0.54(-2.99%) |
Apr 08, 2008 | 18.67 | 18.78 | 18.06 | 18.21 | 2,095,253 | -0.50(-2.68%) |
Apr 07, 2008 | 18.96 | 18.97 | 18.65 | 18.71 | 1,623,519 | -0.10(-0.53%) |
Apr 04, 2008 | 18.89 | 19.15 | 18.54 | 18.81 | 2,061,752 | -0.11(-0.61%) |
Apr 03, 2008 | 19.36 | 19.61 | 18.73 | 18.92 | 3,369,363 | -0.54(-2.76%) |
Apr 02, 2008 | 19.55 | 20.10 | 19.24 | 19.46 | 2,847,350 | -0.57(-2.83%) |
Apr 01, 2008 | 19.47 | 20.20 | 19.39 | 20.03 | 3,167,082 | +0.83(+4.33%) |
Mar 31, 2008 | 19.10 | 19.41 | 18.82 | 19.20 | 3,288,756 | +0.43(+2.29%) |
Mar 28, 2008 | 19.09 | 19.23 | 18.71 | 18.77 | 2,831,560 | -0.49(-2.53%) |
Mar 27, 2008 | 19.99 | 20.34 | 19.20 | 19.25 | 2,780,777 | -0.72(-3.62%) |
Mar 26, 2008 | 20.52 | 20.63 | 19.59 | 19.98 | 2,555,708 | -0.67(-3.26%) |
Mar 25, 2008 | 20.62 | 20.84 | 20.26 | 20.65 | 3,473,052 | -0.01(-0.03%) |
Mar 24, 2008 | 20.05 | 20.86 | 19.94 | 20.66 | 2,878,209 | +0.69(+3.45%) |
Mar 21, 2008 | 19.28 | 20.13 | 19.19 | 19.97 | 2,502,010 | +0.00(+0.00%) |
Mar 20, 2008 | 19.28 | 20.13 | 19.19 | 19.97 | 2,502,010 | +0.75(+3.92%) |
Mar 19, 2008 | 19.72 | 19.89 | 19.11 | 19.22 | 2,675,591 | -0.37(-1.87%) |
Mar 18, 2008 | 19.51 | 19.73 | 18.94 | 19.58 | 2,502,593 | +0.37(+1.90%) |
Mar 17, 2008 | 19.00 | 19.68 | 18.57 | 19.22 | 4,128,838 | -0.27(-1.36%) |
Mar 14, 2008 | 18.82 | 19.74 | 18.28 | 19.48 | 6,576,039 | +0.84(+4.50%) |
Mar 13, 2008 | 17.61 | 18.92 | 17.49 | 18.65 | 4,887,027 | +0.69(+3.83%) |
Mar 12, 2008 | 18.18 | 19.21 | 17.78 | 17.96 | 5,901,281 | -0.22(-1.22%) |
Mar 11, 2008 | 18.59 | 18.87 | 17.07 | 18.18 | 9,483,080 | -0.24(-1.28%) |
Mar 10, 2008 | 18.97 | 19.35 | 18.26 | 18.42 | 4,002,480 | -0.65(-3.38%) |
Mar 07, 2008 | 19.15 | 19.42 | 18.57 | 19.06 | 2,947,365 | -0.36(-1.85%) |
Mar 06, 2008 | 19.86 | 19.90 | 19.17 | 19.42 | 2,523,482 | -0.51(-2.55%) |
Mar 05, 2008 | 20.06 | 20.32 | 19.57 | 19.93 | 3,330,193 | +0.44(+2.24%) |
Mar 04, 2008 | 19.69 | 19.70 | 18.93 | 19.49 | 3,670,021 | -0.44(-2.19%) |