Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.63 | 17.31 | 16.63 | 17.07 | 1,042,594 | +0.15(+0.87%) |
May 29, 2008 | 16.63 | 17.15 | 16.24 | 16.93 | 664,787 | -0.08(-0.46%) |
May 28, 2008 | 17.03 | 17.61 | 16.66 | 17.01 | 539,521 | +0.08(+0.47%) |
May 27, 2008 | 16.19 | 17.52 | 16.14 | 16.93 | 786,595 | +0.78(+4.83%) |
May 26, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 848,292 | -0.67(-3.99%) |
May 22, 2008 | 17.42 | 17.52 | 16.59 | 16.82 | 894,446 | -0.24(-1.39%) |
May 21, 2008 | 18.55 | 18.55 | 16.64 | 17.05 | 721,731 | -1.48(-7.99%) |
May 20, 2008 | 19.40 | 19.46 | 18.27 | 18.54 | 557,937 | -1.11(-5.63%) |
May 19, 2008 | 19.60 | 20.60 | 19.16 | 19.64 | 820,138 | +0.01(+0.05%) |
May 16, 2008 | 19.92 | 20.12 | 19.07 | 19.63 | 819,268 | +0.09(+0.45%) |
May 15, 2008 | 18.85 | 19.73 | 18.52 | 19.54 | 867,261 | +0.69(+3.67%) |
May 14, 2008 | 17.27 | 18.88 | 17.27 | 18.85 | 1,291,656 | +1.40(+8.03%) |
May 13, 2008 | 17.33 | 17.68 | 16.92 | 17.45 | 616,821 | +0.02(+0.11%) |
May 12, 2008 | 16.92 | 17.68 | 16.57 | 17.43 | 540,306 | +0.42(+2.50%) |
May 09, 2008 | 16.63 | 17.55 | 16.63 | 17.01 | 555,765 | +0.07(+0.41%) |
May 08, 2008 | 18.28 | 18.84 | 16.62 | 16.94 | 1,225,332 | -1.22(-6.74%) |
May 07, 2008 | 18.75 | 19.14 | 18.04 | 18.16 | 997,040 | -0.75(-3.97%) |
May 06, 2008 | 18.76 | 19.16 | 18.24 | 18.91 | 740,671 | -0.32(-1.64%) |
May 05, 2008 | 19.67 | 19.94 | 19.12 | 19.23 | 609,668 | -0.46(-2.36%) |
May 02, 2008 | 19.87 | 20.46 | 19.15 | 19.69 | 631,463 | -0.11(-0.55%) |
May 01, 2008 | 18.83 | 20.16 | 18.41 | 19.80 | 1,109,254 | +1.08(+5.75%) |
Apr 30, 2008 | 21.22 | 21.55 | 18.59 | 18.72 | 1,969,301 | -2.52(-11.85%) |
Apr 29, 2008 | 21.66 | 21.66 | 20.32 | 21.24 | 1,123,895 | -0.31(-1.42%) |
Apr 28, 2008 | 20.46 | 21.67 | 19.85 | 21.55 | 1,157,160 | +1.02(+4.95%) |
Apr 25, 2008 | 20.40 | 20.82 | 19.74 | 20.53 | 902,934 | +0.17(+0.82%) |
Apr 24, 2008 | 19.62 | 20.48 | 18.57 | 20.36 | 1,234,869 | +0.81(+4.14%) |
Apr 23, 2008 | 20.37 | 20.37 | 19.39 | 19.55 | 1,030,712 | -0.69(-3.41%) |
Apr 22, 2008 | 19.75 | 20.31 | 19.65 | 20.24 | 1,993,578 | +0.50(+2.55%) |
Apr 21, 2008 | 20.08 | 20.09 | 19.74 | 19.74 | 1,435,148 | -0.35(-1.72%) |
Apr 18, 2008 | 20.09 | 20.22 | 19.87 | 20.08 | 4,173,530 | -0.53(-2.59%) |
Apr 17, 2008 | 21.11 | 21.33 | 20.21 | 20.62 | 954,385 | -1.57(-7.07%) |
Apr 16, 2008 | 20.83 | 22.52 | 20.31 | 22.19 | 922,768 | +1.57(+7.61%) |
Apr 15, 2008 | 19.90 | 20.73 | 19.64 | 20.62 | 618,314 | +0.88(+4.45%) |
Apr 14, 2008 | 20.09 | 20.62 | 19.38 | 19.74 | 476,013 | -0.38(-1.91%) |
Apr 11, 2008 | 20.22 | 21.01 | 18.96 | 20.12 | 1,124,139 | -0.31(-1.50%) |
Apr 10, 2008 | 19.24 | 20.92 | 18.95 | 20.43 | 861,144 | +1.19(+6.21%) |
Apr 09, 2008 | 20.63 | 21.22 | 19.10 | 19.24 | 647,500 | -1.39(-6.75%) |
Apr 08, 2008 | 22.26 | 22.26 | 19.84 | 20.63 | 960,204 | -0.93(-4.30%) |
Apr 07, 2008 | 21.79 | 22.82 | 21.37 | 21.56 | 1,082,128 | -0.25(-1.13%) |
Apr 04, 2008 | 22.46 | 23.09 | 21.69 | 21.80 | 1,280,205 | -0.68(-3.03%) |
Apr 03, 2008 | 21.90 | 24.17 | 19.69 | 22.48 | 1,507,216 | +0.81(+3.73%) |
Apr 02, 2008 | 20.96 | 22.05 | 20.59 | 21.67 | 1,557,174 | +0.80(+3.83%) |
Apr 01, 2008 | 20.24 | 20.91 | 19.46 | 20.87 | 1,213,976 | +1.81(+9.47%) |
Mar 31, 2008 | 18.02 | 19.49 | 18.02 | 19.07 | 824,112 | +1.05(+5.80%) |
Mar 28, 2008 | 17.92 | 19.00 | 17.68 | 18.02 | 857,069 | -0.56(-3.03%) |
Mar 27, 2008 | 18.63 | 19.66 | 17.88 | 18.58 | 989,089 | +0.01(+0.05%) |
Mar 26, 2008 | 20.46 | 21.02 | 18.28 | 18.57 | 1,084,521 | -2.02(-9.82%) |
Mar 25, 2008 | 18.96 | 20.60 | 18.79 | 20.60 | 1,558,958 | +1.94(+10.42%) |
Mar 24, 2008 | 17.96 | 19.84 | 17.84 | 18.65 | 1,512,707 | +0.85(+4.77%) |
Mar 21, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +0.00(+0.00%) |
Mar 20, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +2.05(+13.03%) |
Mar 19, 2008 | 15.46 | 16.57 | 15.45 | 15.75 | 1,147,575 | +0.38(+2.44%) |
Mar 18, 2008 | 15.19 | 16.27 | 14.22 | 15.38 | 1,481,077 | +1.17(+8.27%) |
Mar 17, 2008 | 14.08 | 15.32 | 13.81 | 14.20 | 1,246,387 | -0.27(-1.84%) |
Mar 14, 2008 | 15.59 | 15.79 | 14.05 | 14.47 | 947,358 | -1.02(-6.56%) |
Mar 13, 2008 | 13.15 | 15.94 | 12.88 | 15.49 | 1,618,719 | +1.88(+13.78%) |
Mar 12, 2008 | 14.11 | 14.74 | 13.38 | 13.61 | 530,674 | -0.44(-3.16%) |
Mar 11, 2008 | 12.86 | 14.54 | 12.35 | 14.05 | 859,714 | +1.57(+12.57%) |
Mar 10, 2008 | 12.84 | 13.60 | 12.24 | 12.49 | 514,165 | -0.29(-2.24%) |
Mar 07, 2008 | 12.68 | 13.91 | 12.34 | 12.77 | 908,906 | -0.11(-0.84%) |
Mar 06, 2008 | 14.10 | 14.34 | 12.79 | 12.88 | 699,455 | -1.34(-9.44%) |
Mar 05, 2008 | 14.46 | 15.08 | 13.67 | 14.22 | 712,490 | -0.11(-0.76%) |
Mar 04, 2008 | 13.91 | 15.13 | 13.63 | 14.33 | 912,899 | +0.14(+0.97%) |