Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.46 | 19.76 | 19.26 | 19.49 | 753,997 | +0.15(+0.77%) |
May 29, 2008 | 18.71 | 19.47 | 18.66 | 19.34 | 1,061,156 | +0.64(+3.42%) |
May 28, 2008 | 18.82 | 18.84 | 18.49 | 18.71 | 1,521,207 | -0.10(-0.52%) |
May 27, 2008 | 18.67 | 18.99 | 18.53 | 18.80 | 1,058,186 | +0.16(+0.85%) |
May 26, 2008 | 18.58 | 18.80 | 18.43 | 18.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.58 | 18.80 | 18.43 | 18.64 | 1,036,840 | -0.10(-0.52%) |
May 22, 2008 | 18.27 | 18.74 | 18.22 | 18.74 | 1,521,119 | +0.38(+2.09%) |
May 21, 2008 | 18.49 | 18.75 | 18.21 | 18.36 | 1,795,044 | -0.08(-0.44%) |
May 20, 2008 | 18.82 | 18.86 | 18.01 | 18.44 | 2,751,902 | -0.38(-2.01%) |
May 19, 2008 | 18.98 | 19.19 | 18.60 | 18.82 | 4,377,711 | -0.30(-1.55%) |
May 16, 2008 | 19.12 | 19.31 | 18.94 | 19.11 | 904,849 | -0.01(-0.05%) |
May 15, 2008 | 18.52 | 19.25 | 18.34 | 19.12 | 613,378 | +0.67(+3.63%) |
May 14, 2008 | 18.42 | 18.72 | 18.25 | 18.45 | 851,293 | -0.01(-0.03%) |
May 13, 2008 | 18.63 | 18.66 | 18.19 | 18.46 | 1,423,311 | -0.24(-1.26%) |
May 12, 2008 | 18.22 | 18.70 | 18.19 | 18.69 | 862,437 | +0.34(+1.87%) |
May 09, 2008 | 18.19 | 19.03 | 18.19 | 18.35 | 935,572 | -0.16(-0.86%) |
May 08, 2008 | 18.11 | 18.65 | 17.83 | 18.51 | 2,727,215 | +0.34(+1.89%) |
May 07, 2008 | 18.27 | 19.81 | 17.96 | 18.17 | 2,585,726 | +0.02(+0.11%) |
May 06, 2008 | 18.07 | 19.02 | 17.24 | 18.15 | 5,433,993 | -1.04(-5.44%) |
May 05, 2008 | 18.99 | 19.37 | 18.76 | 19.19 | 1,371,977 | +0.04(+0.19%) |
May 02, 2008 | 20.75 | 21.24 | 18.85 | 19.16 | 2,811,016 | -1.46(-7.10%) |
May 01, 2008 | 19.88 | 20.73 | 19.73 | 20.62 | 1,538,109 | +0.59(+2.94%) |
Apr 30, 2008 | 19.68 | 20.34 | 19.68 | 20.03 | 1,224,953 | +0.32(+1.61%) |
Apr 29, 2008 | 19.65 | 19.82 | 19.25 | 19.71 | 1,048,449 | +0.45(+2.31%) |
Apr 28, 2008 | 18.76 | 19.87 | 18.75 | 19.27 | 1,796,156 | +0.51(+2.70%) |
Apr 25, 2008 | 18.76 | 18.93 | 18.13 | 18.76 | 1,109,225 | +0.23(+1.24%) |
Apr 24, 2008 | 17.72 | 18.83 | 17.59 | 18.53 | 1,853,106 | +0.86(+4.87%) |
Apr 23, 2008 | 17.51 | 17.88 | 17.28 | 17.67 | 696,418 | +0.21(+1.23%) |
Apr 22, 2008 | 17.66 | 17.69 | 17.22 | 17.46 | 475,649 | -0.19(-1.07%) |
Apr 21, 2008 | 17.88 | 17.91 | 17.47 | 17.65 | 990,102 | -0.29(-1.63%) |
Apr 18, 2008 | 18.41 | 18.62 | 17.92 | 17.94 | 1,881,189 | -0.15(-0.85%) |
Apr 17, 2008 | 18.15 | 18.20 | 17.57 | 18.09 | 1,105,852 | -0.10(-0.56%) |
Apr 16, 2008 | 17.46 | 18.33 | 17.46 | 18.19 | 1,661,138 | +0.85(+4.90%) |
Apr 15, 2008 | 17.59 | 17.82 | 17.02 | 17.34 | 1,433,024 | -0.17(-0.99%) |
Apr 14, 2008 | 18.04 | 18.14 | 17.50 | 17.52 | 733,550 | -0.52(-2.89%) |
Apr 11, 2008 | 17.66 | 18.49 | 17.66 | 18.04 | 1,915,453 | +0.06(+0.34%) |
Apr 10, 2008 | 18.09 | 18.59 | 17.73 | 17.98 | 604,335 | -0.17(-0.93%) |
Apr 09, 2008 | 18.83 | 18.99 | 17.95 | 18.15 | 947,217 | -0.76(-4.01%) |
Apr 08, 2008 | 18.55 | 19.28 | 18.55 | 18.90 | 1,283,830 | -0.74(-3.75%) |
Apr 07, 2008 | 19.22 | 19.71 | 18.90 | 19.64 | 1,656,646 | +0.60(+3.17%) |
Apr 04, 2008 | 19.69 | 19.69 | 18.81 | 19.04 | 1,750,614 | -0.47(-2.39%) |
Apr 03, 2008 | 20.21 | 20.29 | 19.12 | 19.50 | 1,972,727 | -1.00(-4.89%) |
Apr 02, 2008 | 20.92 | 21.41 | 20.28 | 20.51 | 1,295,071 | -0.38(-1.81%) |
Apr 01, 2008 | 20.21 | 20.93 | 20.18 | 20.89 | 1,311,078 | +1.34(+6.83%) |
Mar 31, 2008 | 18.98 | 19.80 | 18.70 | 19.55 | 1,205,902 | +0.41(+2.14%) |
Mar 28, 2008 | 19.09 | 20.33 | 18.99 | 19.14 | 2,710,447 | +0.20(+1.05%) |
Mar 27, 2008 | 19.30 | 19.68 | 18.85 | 18.94 | 2,212,766 | -0.42(-2.19%) |
Mar 26, 2008 | 19.75 | 19.96 | 19.25 | 19.37 | 1,914,390 | -0.75(-3.71%) |
Mar 25, 2008 | 20.18 | 20.49 | 19.43 | 20.11 | 1,850,646 | +0.08(+0.38%) |
Mar 24, 2008 | 18.74 | 20.54 | 18.74 | 20.04 | 2,635,112 | +1.05(+5.55%) |
Mar 21, 2008 | 17.15 | 19.11 | 17.06 | 18.98 | 2,894,156 | +0.00(+0.00%) |
Mar 20, 2008 | 17.15 | 19.11 | 17.06 | 18.98 | 2,894,156 | +1.69(+9.77%) |
Mar 19, 2008 | 17.51 | 18.02 | 17.10 | 17.29 | 1,417,881 | -0.29(-1.63%) |
Mar 18, 2008 | 16.86 | 17.83 | 16.63 | 17.58 | 2,871,479 | +1.39(+8.60%) |
Mar 17, 2008 | 15.10 | 16.61 | 14.86 | 16.19 | 4,506,538 | -0.64(-3.83%) |
Mar 14, 2008 | 17.31 | 17.42 | 16.46 | 16.83 | 2,323,652 | -0.47(-2.72%) |
Mar 13, 2008 | 17.25 | 17.65 | 16.55 | 17.30 | 2,826,330 | -0.23(-1.28%) |
Mar 12, 2008 | 17.99 | 18.71 | 17.40 | 17.53 | 2,694,389 | -0.33(-1.86%) |
Mar 11, 2008 | 17.40 | 17.97 | 17.06 | 17.86 | 1,964,629 | +1.06(+6.31%) |
Mar 10, 2008 | 17.53 | 17.91 | 16.68 | 16.80 | 2,033,553 | -0.96(-5.42%) |
Mar 07, 2008 | 17.96 | 18.37 | 17.25 | 17.76 | 1,949,894 | -0.36(-1.98%) |
Mar 06, 2008 | 18.54 | 18.72 | 18.04 | 18.12 | 1,303,917 | -0.62(-3.30%) |
Mar 05, 2008 | 19.01 | 19.08 | 18.53 | 18.74 | 1,251,106 | -0.19(-1.03%) |
Mar 04, 2008 | 19.23 | 19.31 | 18.58 | 18.94 | 3,538,718 | -0.36(-1.88%) |