Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.48 | 19.68 | 19.40 | 19.53 | 6,850,926 | +0.21(+1.09%) |
May 29, 2008 | 19.26 | 19.36 | 19.00 | 19.31 | 2,804,617 | +0.06(+0.29%) |
May 28, 2008 | 19.27 | 19.70 | 18.95 | 19.26 | 4,265,061 | -0.05(-0.23%) |
May 27, 2008 | 19.35 | 19.48 | 18.97 | 19.30 | 5,579,148 | -0.41(-2.09%) |
May 26, 2008 | 19.70 | 19.81 | 19.53 | 19.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 19.81 | 19.53 | 19.71 | 2,551,204 | -0.02(-0.10%) |
May 22, 2008 | 20.03 | 20.17 | 19.38 | 19.73 | 4,654,789 | -0.30(-1.49%) |
May 21, 2008 | 20.36 | 20.64 | 20.00 | 20.03 | 4,815,156 | -0.33(-1.61%) |
May 20, 2008 | 20.80 | 20.83 | 20.21 | 20.36 | 4,793,487 | -0.45(-2.14%) |
May 19, 2008 | 20.86 | 21.14 | 20.74 | 20.81 | 3,504,948 | -0.07(-0.33%) |
May 16, 2008 | 20.77 | 20.91 | 20.63 | 20.87 | 2,708,588 | +0.11(+0.53%) |
May 15, 2008 | 20.39 | 20.81 | 20.27 | 20.76 | 1,950,194 | +0.35(+1.70%) |
May 14, 2008 | 20.24 | 20.55 | 20.17 | 20.42 | 1,805,508 | +0.19(+0.93%) |
May 13, 2008 | 20.00 | 20.24 | 19.81 | 20.23 | 1,980,551 | +0.28(+1.38%) |
May 12, 2008 | 19.79 | 19.97 | 19.59 | 19.95 | 2,700,583 | +0.22(+1.13%) |
May 09, 2008 | 19.90 | 20.01 | 19.59 | 19.73 | 2,203,645 | -0.25(-1.25%) |
May 08, 2008 | 19.96 | 20.18 | 19.80 | 19.98 | 2,965,818 | +0.08(+0.42%) |
May 07, 2008 | 19.65 | 20.25 | 19.64 | 19.90 | 4,268,557 | +0.31(+1.56%) |
May 06, 2008 | 19.30 | 19.74 | 19.17 | 19.59 | 3,014,731 | +0.26(+1.37%) |
May 05, 2008 | 19.16 | 19.46 | 18.99 | 19.33 | 2,791,839 | -0.11(-0.58%) |
May 02, 2008 | 19.78 | 19.89 | 18.96 | 19.44 | 5,095,605 | +0.23(+1.18%) |
May 01, 2008 | 18.73 | 19.21 | 18.54 | 19.21 | 2,499,340 | +0.65(+3.52%) |
Apr 30, 2008 | 18.71 | 18.97 | 18.45 | 18.56 | 3,967,898 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,495 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.23 | 18.54 | 3,038,060 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,104,745 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.80 | 18.33 | 1,898,751 | +0.50(+2.80%) |
Apr 23, 2008 | 17.72 | 17.93 | 17.45 | 17.83 | 1,875,211 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.71 | 2,276,930 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.06 | 17.60 | 18.00 | 2,127,361 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,546 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 17.00 | 17.31 | 1,460,737 | +0.01(+0.07%) |
Apr 16, 2008 | 16.80 | 17.30 | 16.76 | 17.30 | 3,021,879 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,659,860 | +0.46(+2.87%) |
Apr 14, 2008 | 16.34 | 16.35 | 15.97 | 16.17 | 3,003,320 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.80 | 16.30 | 16.40 | 1,801,091 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.94 | 1,078,242 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,456,836 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.11 | 1,404,173 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.92 | 17.06 | 1,314,603 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,651,993 | +0.15(+0.89%) |
Apr 03, 2008 | 16.95 | 16.95 | 16.65 | 16.92 | 2,428,883 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,663,819 | -0.11(-0.64%) |
Apr 01, 2008 | 16.47 | 17.04 | 16.35 | 17.03 | 2,589,069 | +0.78(+4.81%) |
Mar 31, 2008 | 16.24 | 16.31 | 15.97 | 16.25 | 3,812,966 | +0.45(+2.84%) |
Mar 28, 2008 | 15.95 | 16.01 | 15.70 | 15.80 | 1,447,914 | -0.06(-0.40%) |
Mar 27, 2008 | 16.23 | 16.26 | 15.77 | 15.86 | 2,111,132 | -0.31(-1.89%) |
Mar 26, 2008 | 16.38 | 16.51 | 16.13 | 16.17 | 1,507,906 | -0.32(-1.92%) |
Mar 25, 2008 | 16.44 | 16.61 | 16.25 | 16.49 | 3,286,495 | -0.02(-0.09%) |
Mar 24, 2008 | 16.27 | 16.63 | 16.15 | 16.50 | 2,800,364 | +0.29(+1.82%) |
Mar 21, 2008 | 15.69 | 16.34 | 15.54 | 16.21 | 5,003,400 | +0.00(+0.00%) |
Mar 20, 2008 | 15.69 | 16.34 | 15.54 | 16.21 | 5,003,400 | +0.51(+3.22%) |
Mar 19, 2008 | 16.32 | 16.51 | 15.70 | 15.70 | 2,110,145 | -0.57(-3.50%) |
Mar 18, 2008 | 15.75 | 16.30 | 15.58 | 16.27 | 3,460,428 | +0.75(+4.84%) |
Mar 17, 2008 | 15.37 | 15.78 | 15.29 | 15.52 | 3,924,583 | -0.22(-1.37%) |
Mar 14, 2008 | 15.85 | 16.17 | 15.42 | 15.73 | 2,759,104 | -0.32(-2.00%) |
Mar 13, 2008 | 15.52 | 16.12 | 15.16 | 16.06 | 2,092,401 | +0.39(+2.51%) |
Mar 12, 2008 | 15.60 | 15.85 | 15.42 | 15.66 | 2,217,400 | -0.02(-0.14%) |
Mar 11, 2008 | 15.78 | 17.15 | 15.30 | 15.69 | 3,176,231 | +0.42(+2.77%) |
Mar 10, 2008 | 15.48 | 15.73 | 15.18 | 15.26 | 2,663,054 | -0.33(-2.13%) |
Mar 07, 2008 | 15.78 | 15.93 | 15.48 | 15.60 | 2,087,970 | -0.26(-1.67%) |
Mar 06, 2008 | 15.84 | 16.07 | 15.75 | 15.86 | 2,446,836 | -0.06(-0.36%) |
Mar 05, 2008 | 15.57 | 16.23 | 15.19 | 15.92 | 2,814,586 | -0.04(-0.24%) |
Mar 04, 2008 | 15.57 | 16.14 | 15.49 | 15.95 | 4,116,813 | -0.21(-1.29%) |