Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.33 | 17.59 | 17.15 | 17.50 | 997,277 | +0.31(+1.80%) |
May 29, 2008 | 17.30 | 17.39 | 17.08 | 17.19 | 921,679 | -0.43(-2.44%) |
May 28, 2008 | 17.10 | 17.73 | 17.10 | 17.62 | 3,239,259 | +0.27(+1.56%) |
May 27, 2008 | 17.35 | 17.40 | 17.10 | 17.35 | 1,193,208 | -0.03(-0.17%) |
May 26, 2008 | 17.65 | 17.65 | 17.25 | 17.38 | 197,177 | -0.14(-0.80%) |
May 23, 2008 | 17.91 | 17.93 | 17.33 | 17.52 | 945,226 | -0.44(-2.45%) |
May 22, 2008 | 18.20 | 18.30 | 17.59 | 17.96 | 999,345 | -0.06(-0.33%) |
May 21, 2008 | 18.50 | 18.50 | 17.96 | 18.02 | 1,078,274 | -0.48(-2.59%) |
May 20, 2008 | 18.70 | 18.80 | 18.21 | 18.50 | 1,556,620 | -0.66(-3.44%) |
May 19, 2008 | 18.50 | 19.16 | 18.46 | 19.16 | 3,068,399 | +0.00(+0.00%) |
May 16, 2008 | 18.50 | 19.16 | 18.46 | 19.16 | 3,068,399 | +1.01(+5.56%) |
May 15, 2008 | 18.45 | 18.50 | 18.01 | 18.15 | 2,687,046 | -0.05(-0.27%) |
May 14, 2008 | 18.24 | 18.62 | 17.89 | 18.20 | 4,284,070 | +0.46(+2.59%) |
May 13, 2008 | 17.45 | 17.98 | 17.30 | 17.74 | 926,712 | +0.20(+1.14%) |
May 12, 2008 | 17.90 | 17.90 | 17.18 | 17.54 | 2,051,248 | -0.60(-3.31%) |
May 09, 2008 | 18.03 | 18.29 | 17.95 | 18.14 | 1,772,238 | -0.15(-0.82%) |
May 08, 2008 | 18.40 | 18.50 | 17.62 | 18.29 | 2,421,381 | -0.71(-3.74%) |
May 07, 2008 | 19.25 | 20.15 | 18.75 | 19.00 | 7,014,093 | -1.13(-5.61%) |
May 06, 2008 | 19.95 | 20.32 | 19.62 | 20.13 | 737,199 | -0.05(-0.25%) |
May 05, 2008 | 20.26 | 20.49 | 20.05 | 20.18 | 1,486,453 | +0.18(+0.90%) |
May 02, 2008 | 19.10 | 20.20 | 20.00 | 20.00 | 2,142,544 | +1.28(+6.84%) |
May 01, 2008 | 18.70 | 18.90 | 18.72 | 18.72 | 669,382 | -0.28(-1.47%) |
Apr 30, 2008 | 19.10 | 19.19 | 18.73 | 19.00 | 592,652 | -0.04(-0.21%) |
Apr 29, 2008 | 19.64 | 19.64 | 18.84 | 19.04 | 2,098,297 | -0.66(-3.35%) |
Apr 28, 2008 | 20.05 | 20.07 | 19.63 | 19.70 | 1,410,264 | -0.15(-0.76%) |
Apr 25, 2008 | 19.69 | 20.15 | 19.02 | 19.85 | 2,165,278 | +0.50(+2.58%) |
Apr 24, 2008 | 19.26 | 20.47 | 19.26 | 19.35 | 4,529,382 | -0.58(-2.91%) |
Apr 23, 2008 | 18.19 | 20.02 | 17.77 | 19.93 | 8,792,788 | +1.82(+10.05%) |
Apr 22, 2008 | 17.49 | 18.18 | 17.45 | 18.11 | 3,994,079 | +0.68(+3.90%) |
Apr 21, 2008 | 17.03 | 17.62 | 16.90 | 17.43 | 1,244,810 | +0.33(+1.93%) |
Apr 18, 2008 | 16.84 | 17.22 | 16.83 | 17.10 | 345,503 | -0.03(-0.18%) |
Apr 17, 2008 | 17.35 | 17.70 | 17.12 | 17.13 | 292,527 | -0.32(-1.83%) |
Apr 16, 2008 | 16.95 | 17.50 | 16.95 | 17.45 | 898,741 | +0.75(+4.49%) |
Apr 15, 2008 | 16.55 | 16.82 | 16.50 | 16.70 | 559,067 | +0.29(+1.77%) |
Apr 14, 2008 | 16.68 | 17.00 | 16.26 | 16.41 | 1,539,957 | -0.58(-3.41%) |
Apr 11, 2008 | 17.10 | 17.13 | 16.90 | 16.99 | 479,583 | -0.36(-2.07%) |
Apr 10, 2008 | 17.00 | 17.35 | 16.56 | 17.35 | 689,811 | +0.40(+2.36%) |
Apr 09, 2008 | 16.99 | 17.24 | 16.76 | 16.95 | 760,690 | +0.17(+1.01%) |
Apr 08, 2008 | 16.91 | 17.32 | 16.75 | 16.78 | 763,991 | -0.49(-2.84%) |
Apr 07, 2008 | 17.50 | 17.88 | 17.17 | 17.27 | 730,439 | +0.01(+0.06%) |
Apr 04, 2008 | 16.80 | 17.43 | 16.56 | 17.26 | 485,669 | +0.74(+4.48%) |
Apr 03, 2008 | 16.00 | 16.85 | 15.95 | 16.52 | 2,027,372 | +0.38(+2.35%) |
Apr 02, 2008 | 16.50 | 16.65 | 15.94 | 16.14 | 1,099,385 | -0.11(-0.68%) |
Apr 01, 2008 | 16.10 | 16.45 | 15.78 | 16.25 | 600,829 | -0.05(-0.31%) |
Mar 31, 2008 | 16.00 | 16.34 | 15.90 | 16.30 | 746,763 | +0.23(+1.43%) |
Mar 28, 2008 | 16.52 | 16.55 | 16.02 | 16.07 | 563,698 | -0.43(-2.61%) |
Mar 27, 2008 | 17.00 | 17.00 | 16.20 | 16.50 | 526,702 | -0.30(-1.79%) |
Mar 26, 2008 | 17.00 | 17.00 | 16.53 | 16.80 | 583,241 | -0.18(-1.06%) |
Mar 25, 2008 | 16.45 | 17.20 | 16.38 | 16.98 | 2,375,129 | +0.80(+4.94%) |
Mar 24, 2008 | 15.88 | 17.09 | 15.80 | 16.18 | 921,776 | +0.30(+1.89%) |
Mar 21, 2008 | 15.75 | 15.96 | 15.12 | 15.88 | 1,632,113 | +0.00(+0.00%) |
Mar 20, 2008 | 15.75 | 15.96 | 15.12 | 15.88 | 1,632,113 | +0.02(+0.13%) |
Mar 19, 2008 | 16.30 | 16.36 | 15.82 | 15.86 | 1,048,609 | -0.64(-3.88%) |
Mar 18, 2008 | 16.99 | 16.99 | 16.01 | 16.50 | 1,854,224 | -0.30(-1.79%) |
Mar 17, 2008 | 16.65 | 16.91 | 16.10 | 16.80 | 2,406,543 | -0.46(-2.67%) |
Mar 14, 2008 | 17.80 | 17.85 | 17.16 | 17.26 | 447,509 | -0.49(-2.76%) |
Mar 13, 2008 | 17.32 | 17.75 | 17.02 | 17.75 | 1,153,260 | +0.03(+0.17%) |
Mar 12, 2008 | 18.05 | 18.24 | 17.68 | 17.72 | 472,369 | -0.28(-1.56%) |
Mar 11, 2008 | 17.31 | 18.00 | 16.99 | 18.00 | 795,823 | +0.92(+5.39%) |
Mar 10, 2008 | 17.75 | 17.75 | 16.96 | 17.08 | 985,143 | -0.92(-5.11%) |
Mar 07, 2008 | 18.00 | 18.30 | 17.75 | 18.00 | 600,773 | -0.34(-1.85%) |
Mar 06, 2008 | 19.10 | 19.10 | 18.04 | 18.34 | 838,823 | -0.56(-2.96%) |
Mar 05, 2008 | 19.25 | 19.25 | 18.68 | 18.90 | 895,383 | +0.01(+0.05%) |
Mar 04, 2008 | 19.40 | 19.85 | 18.70 | 18.89 | 939,764 | -0.51(-2.63%) |