Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.47 | 20.77 | 20.33 | 20.76 | 1,408,514 | +0.29(+1.42%) |
May 29, 2008 | 20.48 | 20.59 | 20.22 | 20.47 | 1,805,847 | +0.00(+0.00%) |
May 28, 2008 | 19.95 | 20.48 | 19.93 | 20.47 | 2,163,724 | +0.53(+2.68%) |
May 27, 2008 | 19.94 | 19.99 | 19.65 | 19.93 | 1,716,819 | +0.04(+0.18%) |
May 26, 2008 | 20.02 | 20.07 | 19.76 | 19.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.02 | 20.07 | 19.76 | 19.90 | 1,276,689 | -0.23(-1.15%) |
May 22, 2008 | 19.96 | 20.18 | 19.89 | 20.13 | 1,076,079 | +0.17(+0.83%) |
May 21, 2008 | 20.15 | 20.33 | 19.88 | 19.96 | 1,292,490 | -0.19(-0.94%) |
May 20, 2008 | 20.52 | 20.56 | 19.92 | 20.15 | 2,562,606 | -0.47(-2.30%) |
May 19, 2008 | 21.41 | 21.41 | 20.48 | 20.62 | 2,614,693 | -0.81(-3.79%) |
May 16, 2008 | 21.41 | 21.50 | 21.12 | 21.44 | 1,861,836 | +0.12(+0.57%) |
May 15, 2008 | 20.69 | 21.32 | 20.69 | 21.32 | 2,106,230 | +0.68(+3.31%) |
May 14, 2008 | 20.52 | 20.84 | 20.52 | 20.63 | 1,444,288 | +0.15(+0.71%) |
May 13, 2008 | 20.39 | 20.49 | 20.13 | 20.49 | 1,272,416 | +0.16(+0.80%) |
May 12, 2008 | 19.95 | 20.33 | 19.89 | 20.33 | 914,235 | +0.43(+2.18%) |
May 09, 2008 | 19.94 | 20.02 | 19.70 | 19.89 | 546,820 | -0.15(-0.73%) |
May 08, 2008 | 19.85 | 20.06 | 19.78 | 20.04 | 960,473 | +0.24(+1.21%) |
May 07, 2008 | 20.31 | 20.39 | 19.75 | 19.80 | 1,088,482 | -0.52(-2.55%) |
May 06, 2008 | 19.92 | 20.46 | 19.70 | 20.32 | 1,853,431 | +0.42(+2.14%) |
May 05, 2008 | 19.67 | 19.95 | 19.67 | 19.89 | 904,533 | +0.09(+0.47%) |
May 02, 2008 | 20.23 | 20.23 | 19.70 | 19.80 | 1,217,077 | -0.25(-1.25%) |
May 01, 2008 | 19.63 | 20.06 | 19.61 | 20.05 | 1,177,080 | +0.42(+2.12%) |
Apr 30, 2008 | 19.81 | 19.93 | 19.57 | 19.63 | 2,108,528 | -0.10(-0.49%) |
Apr 29, 2008 | 19.93 | 19.98 | 19.69 | 19.73 | 778,209 | -0.20(-0.99%) |
Apr 28, 2008 | 19.95 | 20.13 | 19.89 | 19.93 | 1,535,092 | +0.08(+0.43%) |
Apr 25, 2008 | 19.71 | 19.88 | 19.54 | 19.84 | 1,274,415 | +0.16(+0.82%) |
Apr 24, 2008 | 19.61 | 19.81 | 19.43 | 19.68 | 1,187,770 | +0.06(+0.29%) |
Apr 23, 2008 | 19.79 | 19.89 | 19.61 | 19.63 | 1,370,152 | -0.11(-0.57%) |
Apr 22, 2008 | 19.69 | 20.18 | 19.61 | 19.74 | 2,153,868 | -0.37(-1.85%) |
Apr 21, 2008 | 19.52 | 20.55 | 19.52 | 20.11 | 4,308,157 | +1.12(+5.92%) |
Apr 18, 2008 | 18.66 | 19.15 | 18.61 | 18.99 | 1,581,866 | +0.64(+3.51%) |
Apr 17, 2008 | 18.53 | 18.58 | 18.25 | 18.34 | 655,096 | -0.23(-1.22%) |
Apr 16, 2008 | 18.15 | 18.61 | 18.11 | 18.57 | 892,389 | +0.59(+3.26%) |
Apr 15, 2008 | 18.06 | 18.06 | 17.79 | 17.98 | 1,097,082 | +0.06(+0.36%) |
Apr 14, 2008 | 17.74 | 18.02 | 17.72 | 17.92 | 1,291,934 | +0.15(+0.82%) |
Apr 11, 2008 | 17.95 | 17.96 | 17.72 | 17.77 | 1,310,266 | -0.33(-1.83%) |
Apr 10, 2008 | 18.01 | 18.19 | 17.83 | 18.10 | 1,232,891 | +0.13(+0.74%) |
Apr 09, 2008 | 18.21 | 18.25 | 17.84 | 17.97 | 938,637 | -0.25(-1.40%) |
Apr 08, 2008 | 18.00 | 18.26 | 17.89 | 18.23 | 641,788 | +0.06(+0.36%) |
Apr 07, 2008 | 18.25 | 18.49 | 18.14 | 18.16 | 805,386 | -0.09(-0.49%) |
Apr 04, 2008 | 18.45 | 18.45 | 17.99 | 18.25 | 1,184,726 | -0.20(-1.10%) |
Apr 03, 2008 | 18.36 | 18.47 | 18.25 | 18.45 | 1,011,737 | +0.00(+0.02%) |
Apr 02, 2008 | 18.36 | 18.63 | 18.22 | 18.45 | 1,224,760 | +0.13(+0.68%) |
Apr 01, 2008 | 17.94 | 18.34 | 17.78 | 18.32 | 1,048,806 | +0.55(+3.12%) |
Mar 31, 2008 | 17.51 | 17.78 | 17.30 | 17.77 | 1,529,715 | +0.33(+1.88%) |
Mar 28, 2008 | 17.43 | 17.66 | 17.38 | 17.44 | 1,067,462 | +0.05(+0.28%) |
Mar 27, 2008 | 17.69 | 17.69 | 17.31 | 17.39 | 1,281,352 | -0.26(-1.47%) |
Mar 26, 2008 | 17.77 | 17.77 | 17.50 | 17.65 | 788,087 | -0.17(-0.93%) |
Mar 25, 2008 | 17.62 | 17.89 | 17.48 | 17.82 | 1,126,651 | +0.24(+1.36%) |
Mar 24, 2008 | 17.17 | 17.82 | 17.14 | 17.58 | 1,061,162 | +0.45(+2.60%) |
Mar 21, 2008 | 16.93 | 17.14 | 16.75 | 17.13 | 1,332,794 | +0.00(+0.00%) |
Mar 20, 2008 | 16.93 | 17.14 | 16.75 | 17.13 | 1,332,794 | +0.17(+0.98%) |
Mar 19, 2008 | 17.53 | 17.60 | 16.97 | 16.97 | 1,615,715 | -0.36(-2.10%) |
Mar 18, 2008 | 17.04 | 17.39 | 16.85 | 17.33 | 1,469,169 | +0.60(+3.60%) |
Mar 17, 2008 | 16.78 | 16.87 | 16.45 | 16.73 | 2,419,866 | -0.24(-1.41%) |
Mar 14, 2008 | 17.47 | 17.55 | 16.81 | 16.97 | 1,539,106 | -0.33(-1.90%) |
Mar 13, 2008 | 16.92 | 17.40 | 16.79 | 17.29 | 1,160,295 | +0.13(+0.75%) |
Mar 12, 2008 | 17.23 | 17.51 | 17.14 | 17.17 | 1,298,651 | +0.01(+0.05%) |
Mar 11, 2008 | 16.98 | 17.19 | 16.68 | 17.16 | 1,533,669 | +0.53(+3.16%) |
Mar 10, 2008 | 16.87 | 16.95 | 16.59 | 16.63 | 1,544,977 | -0.25(-1.49%) |
Mar 07, 2008 | 17.00 | 17.16 | 16.81 | 16.88 | 1,138,760 | -0.28(-1.60%) |
Mar 06, 2008 | 17.29 | 17.50 | 17.16 | 17.16 | 1,331,205 | -0.19(-1.12%) |
Mar 05, 2008 | 17.32 | 17.69 | 17.27 | 17.35 | 1,241,071 | +0.07(+0.42%) |
Mar 04, 2008 | 17.53 | 17.55 | 17.04 | 17.28 | 2,272,838 | -0.34(-1.91%) |