Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.52 | 23.54 | 22.83 | 23.37 | 4,650,495 | +0.30(+1.30%) |
May 29, 2008 | 22.82 | 23.80 | 22.39 | 23.07 | 9,194,111 | +1.60(+7.47%) |
May 28, 2008 | 20.72 | 21.54 | 20.72 | 21.47 | 4,325,390 | +0.79(+3.82%) |
May 27, 2008 | 20.42 | 21.19 | 20.13 | 20.68 | 2,546,233 | +0.43(+2.12%) |
May 26, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 2,300,756 | -0.08(-0.41%) |
May 22, 2008 | 20.02 | 20.63 | 19.88 | 20.33 | 2,579,152 | +0.31(+1.54%) |
May 21, 2008 | 20.96 | 21.14 | 19.84 | 20.02 | 2,723,327 | -0.73(-3.52%) |
May 20, 2008 | 20.96 | 20.96 | 20.48 | 20.75 | 1,607,852 | -0.33(-1.57%) |
May 19, 2008 | 21.49 | 21.53 | 20.98 | 21.09 | 1,364,262 | -0.44(-2.06%) |
May 16, 2008 | 22.07 | 22.07 | 21.18 | 21.53 | 2,201,409 | -0.47(-2.12%) |
May 15, 2008 | 21.92 | 22.06 | 21.21 | 22.00 | 3,350,473 | +0.15(+0.69%) |
May 14, 2008 | 21.86 | 22.15 | 21.63 | 21.85 | 1,977,601 | +0.21(+0.97%) |
May 13, 2008 | 21.52 | 21.87 | 21.25 | 21.63 | 2,764,260 | +0.24(+1.13%) |
May 12, 2008 | 20.78 | 21.44 | 20.78 | 21.39 | 2,153,437 | +0.47(+2.27%) |
May 09, 2008 | 20.87 | 21.09 | 20.56 | 20.92 | 1,250,244 | -0.02(-0.07%) |
May 08, 2008 | 21.07 | 21.07 | 20.33 | 20.93 | 2,595,584 | +0.10(+0.47%) |
May 07, 2008 | 20.92 | 21.11 | 20.78 | 20.84 | 3,019,105 | -0.16(-0.75%) |
May 06, 2008 | 20.62 | 21.09 | 20.60 | 20.99 | 2,256,285 | +0.09(+0.43%) |
May 05, 2008 | 21.37 | 21.48 | 20.77 | 20.90 | 3,639,856 | -0.40(-1.87%) |
May 02, 2008 | 20.99 | 21.56 | 20.99 | 21.30 | 4,282,286 | +0.34(+1.62%) |
May 01, 2008 | 20.34 | 21.03 | 20.17 | 20.96 | 3,822,536 | +0.62(+3.07%) |
Apr 30, 2008 | 20.35 | 21.26 | 20.13 | 20.34 | 4,012,410 | +0.14(+0.71%) |
Apr 29, 2008 | 20.12 | 20.47 | 19.78 | 20.20 | 3,546,614 | +0.08(+0.41%) |
Apr 28, 2008 | 20.24 | 20.61 | 19.75 | 20.11 | 5,444,149 | +0.74(+3.81%) |
Apr 25, 2008 | 18.81 | 19.45 | 18.80 | 19.38 | 3,022,908 | +0.56(+3.00%) |
Apr 24, 2008 | 17.66 | 18.96 | 17.62 | 18.81 | 5,640,349 | +1.41(+8.08%) |
Apr 23, 2008 | 17.27 | 17.44 | 16.67 | 17.41 | 2,701,552 | +0.40(+2.34%) |
Apr 22, 2008 | 17.52 | 17.59 | 16.92 | 17.01 | 2,065,803 | -0.71(-3.99%) |
Apr 21, 2008 | 17.40 | 17.80 | 17.32 | 17.71 | 1,800,999 | +0.22(+1.25%) |
Apr 18, 2008 | 17.14 | 17.75 | 17.14 | 17.50 | 2,841,491 | +0.61(+3.61%) |
Apr 17, 2008 | 16.92 | 17.04 | 16.65 | 16.89 | 1,497,413 | -0.08(-0.49%) |
Apr 16, 2008 | 16.79 | 17.02 | 16.40 | 16.97 | 2,306,099 | +0.32(+1.94%) |
Apr 15, 2008 | 16.66 | 16.70 | 16.25 | 16.65 | 2,280,270 | +0.23(+1.37%) |
Apr 14, 2008 | 15.99 | 16.67 | 15.92 | 16.42 | 2,582,437 | +0.41(+2.59%) |
Apr 11, 2008 | 16.12 | 16.27 | 15.74 | 16.01 | 3,370,312 | -0.32(-1.94%) |
Apr 10, 2008 | 16.03 | 16.50 | 15.77 | 16.32 | 4,616,036 | +0.32(+2.02%) |
Apr 09, 2008 | 16.30 | 16.90 | 15.84 | 16.00 | 3,969,613 | -0.63(-3.80%) |
Apr 08, 2008 | 17.10 | 17.10 | 16.33 | 16.63 | 4,041,662 | -0.44(-2.60%) |
Apr 07, 2008 | 17.71 | 17.78 | 17.01 | 17.07 | 2,377,409 | -0.41(-2.37%) |
Apr 04, 2008 | 17.32 | 17.68 | 17.07 | 17.49 | 2,587,314 | +0.23(+1.35%) |
Apr 03, 2008 | 17.24 | 17.52 | 16.92 | 17.25 | 2,045,404 | -0.03(-0.17%) |
Apr 02, 2008 | 17.47 | 17.72 | 17.17 | 17.28 | 3,742,176 | -0.05(-0.26%) |
Apr 01, 2008 | 16.99 | 17.47 | 16.99 | 17.33 | 4,343,578 | +0.55(+3.27%) |
Mar 31, 2008 | 16.98 | 16.98 | 16.48 | 16.78 | 3,285,385 | -0.09(-0.54%) |
Mar 28, 2008 | 17.55 | 17.60 | 16.76 | 16.87 | 2,669,581 | -0.44(-2.56%) |
Mar 27, 2008 | 17.65 | 17.83 | 17.27 | 17.32 | 2,721,376 | -0.23(-1.29%) |
Mar 26, 2008 | 17.66 | 17.86 | 17.37 | 17.54 | 3,385,474 | -0.24(-1.35%) |
Mar 25, 2008 | 17.89 | 17.95 | 17.41 | 17.78 | 2,992,721 | -0.05(-0.25%) |
Mar 24, 2008 | 17.30 | 17.96 | 16.86 | 17.83 | 5,448,355 | +1.42(+8.67%) |
Mar 21, 2008 | 15.67 | 16.56 | 15.65 | 16.40 | 2,707,733 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 16.56 | 15.65 | 16.40 | 2,707,600 | +0.75(+4.81%) |
Mar 19, 2008 | 15.91 | 16.13 | 15.55 | 15.65 | 2,873,601 | -0.16(-1.00%) |
Mar 18, 2008 | 15.26 | 15.91 | 15.12 | 15.81 | 3,140,261 | +0.79(+5.26%) |
Mar 17, 2008 | 14.96 | 15.42 | 14.61 | 15.02 | 3,296,080 | -0.33(-2.16%) |
Mar 14, 2008 | 15.98 | 16.11 | 14.94 | 15.35 | 3,711,556 | -0.47(-2.95%) |
Mar 13, 2008 | 15.58 | 15.95 | 15.09 | 15.82 | 4,076,658 | -0.01(-0.09%) |
Mar 12, 2008 | 15.76 | 16.59 | 15.53 | 15.83 | 3,582,731 | +0.21(+1.35%) |
Mar 11, 2008 | 15.37 | 15.73 | 15.22 | 15.62 | 5,364,156 | +0.80(+5.38%) |
Mar 10, 2008 | 15.82 | 15.86 | 14.73 | 14.82 | 5,222,096 | -0.80(-5.11%) |
Mar 07, 2008 | 14.91 | 16.37 | 14.91 | 15.62 | 7,118,363 | +0.56(+3.70%) |
Mar 06, 2008 | 15.81 | 15.99 | 14.79 | 15.07 | 8,087,544 | -0.91(-5.70%) |
Mar 05, 2008 | 15.18 | 16.31 | 14.91 | 15.98 | 13,811,566 | +2.90(+22.15%) |
Mar 04, 2008 | 12.80 | 13.13 | 12.63 | 13.08 | 4,872,923 | +0.14(+1.05%) |