Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.58 | 17.63 | 16.72 | 16.93 | 380,848 | -0.63(-3.60%) |
May 29, 2008 | 17.58 | 18.09 | 17.16 | 17.56 | 365,979 | -0.06(-0.37%) |
May 28, 2008 | 18.36 | 18.48 | 17.42 | 17.63 | 224,303 | -0.56(-3.07%) |
May 27, 2008 | 16.99 | 18.21 | 16.48 | 18.18 | 423,669 | +1.35(+8.04%) |
May 26, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | +0.00(+0.00%) |
May 23, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | -0.30(-1.75%) |
May 22, 2008 | 16.85 | 17.58 | 16.85 | 17.13 | 202,488 | +0.41(+2.47%) |
May 21, 2008 | 18.36 | 18.36 | 16.61 | 16.72 | 219,373 | -1.26(-7.03%) |
May 20, 2008 | 18.61 | 19.13 | 17.80 | 17.98 | 265,864 | -0.67(-3.60%) |
May 19, 2008 | 19.28 | 19.63 | 18.41 | 18.65 | 190,853 | -0.69(-3.56%) |
May 16, 2008 | 20.05 | 20.05 | 19.04 | 19.34 | 170,121 | -0.63(-3.16%) |
May 15, 2008 | 19.83 | 20.19 | 19.75 | 19.97 | 128,831 | -0.15(-0.76%) |
May 14, 2008 | 20.18 | 20.31 | 20.02 | 20.13 | 195,276 | -0.02(-0.08%) |
May 13, 2008 | 20.48 | 20.49 | 20.00 | 20.14 | 136,842 | -0.34(-1.66%) |
May 12, 2008 | 20.42 | 20.67 | 19.72 | 20.48 | 158,996 | +0.19(+0.96%) |
May 09, 2008 | 21.08 | 21.19 | 19.40 | 20.29 | 228,190 | -1.10(-5.15%) |
May 08, 2008 | 21.19 | 22.01 | 20.98 | 21.39 | 131,422 | +0.32(+1.50%) |
May 07, 2008 | 22.11 | 22.20 | 20.69 | 21.08 | 280,007 | -0.93(-4.23%) |
May 06, 2008 | 22.23 | 22.56 | 21.79 | 22.01 | 248,703 | -0.47(-2.09%) |
May 05, 2008 | 22.48 | 22.85 | 22.22 | 22.48 | 213,105 | -0.19(-0.86%) |
May 02, 2008 | 23.04 | 23.12 | 21.80 | 22.67 | 136,688 | -0.61(-2.61%) |
May 01, 2008 | 21.97 | 23.43 | 21.25 | 23.28 | 230,662 | +1.21(+5.47%) |
Apr 30, 2008 | 22.52 | 22.63 | 21.63 | 22.07 | 252,822 | -0.45(-2.01%) |
Apr 29, 2008 | 20.01 | 23.26 | 19.44 | 22.53 | 610,461 | +5.68(+33.70%) |
Apr 28, 2008 | 16.32 | 17.12 | 16.32 | 16.85 | 421,307 | +0.57(+3.48%) |
Apr 25, 2008 | 16.43 | 16.65 | 15.92 | 16.28 | 122,819 | -0.26(-1.57%) |
Apr 24, 2008 | 16.82 | 16.82 | 15.92 | 16.54 | 141,974 | -0.21(-1.26%) |
Apr 23, 2008 | 16.99 | 16.99 | 16.40 | 16.75 | 192,467 | +0.02(+0.15%) |
Apr 22, 2008 | 18.73 | 18.80 | 16.49 | 16.73 | 297,275 | -2.07(-10.99%) |
Apr 21, 2008 | 18.89 | 19.24 | 18.51 | 18.79 | 161,969 | -0.24(-1.28%) |
Apr 18, 2008 | 19.42 | 19.78 | 18.95 | 19.03 | 220,701 | -0.04(-0.21%) |
Apr 17, 2008 | 19.78 | 20.23 | 18.96 | 19.07 | 286,945 | -0.67(-3.40%) |
Apr 16, 2008 | 19.80 | 20.10 | 19.64 | 19.75 | 93,909 | +0.23(+1.20%) |
Apr 15, 2008 | 20.07 | 20.10 | 19.50 | 19.51 | 123,267 | -0.35(-1.75%) |
Apr 14, 2008 | 19.90 | 20.57 | 19.75 | 19.86 | 142,592 | -0.15(-0.77%) |
Apr 11, 2008 | 20.49 | 20.61 | 19.80 | 20.01 | 155,615 | -0.63(-3.06%) |
Apr 10, 2008 | 20.91 | 20.94 | 20.52 | 20.65 | 97,280 | -0.19(-0.93%) |
Apr 09, 2008 | 21.16 | 21.37 | 20.45 | 20.84 | 159,257 | -0.58(-2.68%) |
Apr 08, 2008 | 21.66 | 21.76 | 21.21 | 21.42 | 138,369 | -0.46(-2.11%) |
Apr 07, 2008 | 22.57 | 22.70 | 21.37 | 21.88 | 104,088 | -0.40(-1.82%) |
Apr 04, 2008 | 22.15 | 22.57 | 21.71 | 22.28 | 113,802 | +0.08(+0.36%) |
Apr 03, 2008 | 21.51 | 22.71 | 20.99 | 22.20 | 124,414 | +0.45(+2.05%) |
Apr 02, 2008 | 21.76 | 22.43 | 21.17 | 21.76 | 101,915 | -0.02(-0.11%) |
Apr 01, 2008 | 21.76 | 22.17 | 21.50 | 21.78 | 118,665 | +0.38(+1.78%) |
Mar 31, 2008 | 20.73 | 21.74 | 20.57 | 21.40 | 85,250 | +0.85(+4.14%) |
Mar 28, 2008 | 20.78 | 20.84 | 20.33 | 20.55 | 123,517 | -0.11(-0.51%) |
Mar 27, 2008 | 20.59 | 20.97 | 20.33 | 20.65 | 72,717 | +0.18(+0.87%) |
Mar 26, 2008 | 20.77 | 21.06 | 20.18 | 20.48 | 126,898 | -0.48(-2.28%) |
Mar 25, 2008 | 20.34 | 20.99 | 20.33 | 20.95 | 79,083 | +0.51(+2.50%) |
Mar 24, 2008 | 19.37 | 21.11 | 18.99 | 20.44 | 338,648 | +0.80(+4.08%) |
Mar 21, 2008 | 19.22 | 20.23 | 19.05 | 19.64 | 258,860 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.23 | 19.05 | 19.64 | 258,860 | +0.44(+2.28%) |
Mar 19, 2008 | 20.42 | 20.58 | 19.20 | 19.20 | 112,660 | -1.17(-5.76%) |
Mar 18, 2008 | 18.95 | 20.40 | 18.56 | 20.38 | 118,275 | +1.74(+9.34%) |
Mar 17, 2008 | 18.37 | 18.95 | 18.24 | 18.64 | 166,090 | -0.10(-0.52%) |
Mar 14, 2008 | 19.74 | 19.74 | 18.53 | 18.73 | 124,244 | -0.81(-4.14%) |
Mar 13, 2008 | 19.77 | 20.86 | 19.45 | 19.54 | 130,678 | -0.41(-2.03%) |
Mar 12, 2008 | 21.85 | 21.85 | 19.81 | 19.95 | 189,463 | -1.92(-8.78%) |
Mar 11, 2008 | 21.25 | 22.02 | 21.25 | 21.87 | 152,121 | +1.10(+5.30%) |
Mar 10, 2008 | 21.16 | 21.49 | 20.64 | 20.77 | 110,304 | -0.45(-2.10%) |
Mar 07, 2008 | 20.81 | 21.49 | 20.78 | 21.21 | 126,237 | +0.20(+0.96%) |
Mar 06, 2008 | 21.87 | 22.02 | 20.83 | 21.01 | 170,142 | -1.39(-6.18%) |
Mar 05, 2008 | 22.58 | 23.04 | 21.84 | 22.40 | 115,222 | -0.03(-0.14%) |
Mar 04, 2008 | 21.85 | 22.44 | 21.62 | 22.43 | 165,666 | +0.32(+1.43%) |