Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.58 | 17.75 | 17.43 | 17.55 | 12,792,464 | -0.16(-0.89%) |
May 29, 2008 | 17.47 | 17.76 | 17.41 | 17.71 | 13,299,621 | +0.21(+1.20%) |
May 28, 2008 | 17.62 | 17.63 | 17.33 | 17.50 | 14,525,566 | +0.20(+1.15%) |
May 27, 2008 | 17.25 | 17.38 | 17.16 | 17.30 | 11,906,570 | +0.09(+0.51%) |
May 26, 2008 | 17.31 | 17.40 | 17.14 | 17.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.31 | 17.40 | 17.14 | 17.22 | 9,456,110 | -0.22(-1.24%) |
May 22, 2008 | 17.34 | 18.21 | 17.31 | 17.43 | 15,952,085 | +0.13(+0.76%) |
May 21, 2008 | 17.71 | 17.77 | 17.29 | 17.30 | 13,235,496 | -0.33(-1.87%) |
May 20, 2008 | 17.90 | 17.90 | 17.54 | 17.63 | 14,631,564 | -0.32(-1.76%) |
May 19, 2008 | 18.05 | 18.11 | 17.86 | 17.95 | 15,346,730 | -0.12(-0.65%) |
May 16, 2008 | 18.23 | 18.27 | 18.03 | 18.06 | 12,662,922 | -0.15(-0.85%) |
May 15, 2008 | 18.08 | 18.24 | 17.99 | 18.22 | 12,370,048 | +0.15(+0.84%) |
May 14, 2008 | 18.08 | 18.38 | 17.93 | 18.07 | 10,418,744 | +0.14(+0.77%) |
May 13, 2008 | 18.16 | 18.22 | 17.91 | 17.93 | 16,585,132 | -0.22(-1.19%) |
May 12, 2008 | 17.65 | 18.15 | 17.60 | 18.15 | 15,182,684 | +0.58(+3.28%) |
May 09, 2008 | 17.41 | 17.92 | 17.38 | 17.57 | 10,078,536 | -0.08(-0.48%) |
May 08, 2008 | 18.00 | 18.01 | 17.57 | 17.65 | 11,600,394 | -0.21(-1.19%) |
May 07, 2008 | 18.22 | 18.29 | 17.80 | 17.87 | 16,471,875 | -0.37(-2.02%) |
May 06, 2008 | 17.87 | 18.39 | 17.64 | 18.24 | 13,746,494 | +0.19(+1.04%) |
May 05, 2008 | 18.18 | 18.19 | 17.89 | 18.05 | 10,059,133 | -0.13(-0.72%) |
May 02, 2008 | 18.28 | 18.57 | 18.11 | 18.18 | 13,183,949 | +0.07(+0.37%) |
May 01, 2008 | 17.84 | 18.18 | 17.72 | 18.11 | 13,253,087 | +0.32(+1.79%) |
Apr 30, 2008 | 17.92 | 18.09 | 17.75 | 17.79 | 13,637,589 | -0.13(-0.75%) |
Apr 29, 2008 | 17.89 | 18.03 | 17.85 | 17.93 | 12,692,512 | +0.01(+0.07%) |
Apr 28, 2008 | 17.77 | 18.09 | 17.69 | 17.92 | 18,052,048 | +0.13(+0.74%) |
Apr 25, 2008 | 17.66 | 17.92 | 17.56 | 17.79 | 14,865,110 | +0.18(+1.03%) |
Apr 24, 2008 | 17.44 | 17.74 | 17.42 | 17.60 | 19,568,250 | +0.24(+1.40%) |
Apr 23, 2008 | 17.23 | 17.69 | 17.21 | 17.36 | 18,578,588 | -0.08(-0.44%) |
Apr 22, 2008 | 17.57 | 17.66 | 17.34 | 17.44 | 15,202,733 | -0.22(-1.23%) |
Apr 21, 2008 | 18.03 | 18.03 | 17.54 | 17.65 | 19,825,022 | -0.38(-2.09%) |
Apr 18, 2008 | 18.36 | 18.60 | 17.91 | 18.03 | 20,439,266 | -0.13(-0.74%) |
Apr 17, 2008 | 18.04 | 18.35 | 17.96 | 18.17 | 14,081,897 | +0.01(+0.08%) |
Apr 16, 2008 | 17.91 | 18.17 | 17.88 | 18.15 | 13,740,711 | +0.44(+2.51%) |
Apr 15, 2008 | 17.78 | 17.93 | 17.62 | 17.71 | 13,210,554 | +0.01(+0.03%) |
Apr 14, 2008 | 17.80 | 17.86 | 17.63 | 17.70 | 13,528,589 | -0.14(-0.77%) |
Apr 11, 2008 | 17.85 | 18.13 | 17.81 | 17.84 | 11,360,148 | -0.23(-1.29%) |
Apr 10, 2008 | 18.12 | 18.22 | 17.91 | 18.07 | 10,324,044 | -0.02(-0.11%) |
Apr 09, 2008 | 18.18 | 18.28 | 18.08 | 18.09 | 11,432,986 | -0.04(-0.23%) |
Apr 08, 2008 | 17.91 | 18.32 | 17.91 | 18.13 | 13,959,964 | +0.14(+0.76%) |
Apr 07, 2008 | 18.16 | 18.24 | 17.92 | 18.00 | 13,679,705 | -0.06(-0.36%) |
Apr 04, 2008 | 18.13 | 18.23 | 18.01 | 18.06 | 13,359,215 | -0.07(-0.40%) |
Apr 03, 2008 | 18.04 | 18.29 | 18.00 | 18.13 | 15,106,505 | -0.05(-0.27%) |
Apr 02, 2008 | 18.33 | 18.48 | 18.14 | 18.18 | 13,391,264 | -0.20(-1.11%) |
Apr 01, 2008 | 17.78 | 18.42 | 17.73 | 18.39 | 20,377,004 | +0.77(+4.35%) |
Mar 31, 2008 | 17.47 | 17.76 | 17.27 | 17.62 | 16,761,181 | +0.27(+1.53%) |
Mar 28, 2008 | 17.57 | 17.75 | 17.31 | 17.36 | 16,349,288 | -0.28(-1.61%) |
Mar 27, 2008 | 17.83 | 17.97 | 17.53 | 17.64 | 14,254,585 | +0.03(+0.17%) |
Mar 26, 2008 | 17.79 | 17.89 | 17.44 | 17.61 | 17,847,692 | -0.30(-1.70%) |
Mar 25, 2008 | 18.02 | 18.10 | 17.69 | 17.91 | 15,312,175 | -0.08(-0.43%) |
Mar 24, 2008 | 17.64 | 18.29 | 17.64 | 17.99 | 21,856,220 | +0.39(+2.20%) |
Mar 21, 2008 | 17.10 | 17.76 | 17.09 | 17.60 | 40,869,624 | +0.00(+0.00%) |
Mar 20, 2008 | 17.10 | 17.76 | 17.09 | 17.60 | 40,869,624 | +0.51(+2.96%) |
Mar 19, 2008 | 17.42 | 17.75 | 17.09 | 17.10 | 20,024,414 | -0.32(-1.86%) |
Mar 18, 2008 | 16.81 | 17.43 | 16.63 | 17.42 | 25,598,712 | +0.90(+5.43%) |
Mar 17, 2008 | 16.16 | 16.80 | 16.10 | 16.53 | 23,599,544 | +0.01(+0.04%) |
Mar 14, 2008 | 16.87 | 16.99 | 16.40 | 16.52 | 28,780,654 | -0.32(-1.88%) |
Mar 13, 2008 | 16.61 | 16.97 | 16.45 | 16.84 | 22,162,376 | -0.04(-0.23%) |
Mar 12, 2008 | 17.19 | 17.38 | 16.84 | 16.87 | 17,772,368 | -0.25(-1.44%) |
Mar 11, 2008 | 16.83 | 17.69 | 16.62 | 17.12 | 24,005,982 | +0.63(+3.79%) |
Mar 10, 2008 | 16.56 | 16.73 | 16.38 | 16.49 | 36,386,444 | -0.02(-0.12%) |
Mar 07, 2008 | 16.43 | 16.89 | 16.36 | 16.51 | 18,056,158 | -0.06(-0.35%) |
Mar 06, 2008 | 16.79 | 16.79 | 16.52 | 16.57 | 18,817,212 | -0.30(-1.80%) |
Mar 05, 2008 | 16.91 | 17.23 | 16.68 | 16.88 | 15,959,366 | +0.05(+0.28%) |
Mar 04, 2008 | 16.69 | 16.91 | 16.53 | 16.83 | 17,381,634 | -0.08(-0.50%) |