Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.86 | 18.97 | 18.54 | 18.86 | 2,021,556 | -0.07(-0.37%) |
May 29, 2008 | 18.77 | 18.96 | 18.47 | 18.93 | 1,291,261 | +0.23(+1.24%) |
May 28, 2008 | 18.30 | 18.73 | 18.08 | 18.70 | 1,486,401 | +0.42(+2.29%) |
May 27, 2008 | 18.16 | 18.30 | 17.93 | 18.28 | 1,017,647 | +0.19(+1.03%) |
May 26, 2008 | 18.08 | 18.19 | 17.90 | 18.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.08 | 18.19 | 17.90 | 18.09 | 1,271,153 | -0.12(-0.68%) |
May 22, 2008 | 18.24 | 18.35 | 18.07 | 18.22 | 1,773,732 | +0.04(+0.21%) |
May 21, 2008 | 18.63 | 18.63 | 18.10 | 18.18 | 2,785,358 | -0.37(-2.00%) |
May 20, 2008 | 18.68 | 18.77 | 18.13 | 18.55 | 2,197,191 | -0.86(-4.43%) |
May 19, 2008 | 19.54 | 19.61 | 19.33 | 19.41 | 1,011,207 | -0.19(-0.99%) |
May 16, 2008 | 19.69 | 19.71 | 19.32 | 19.60 | 1,424,548 | -0.11(-0.55%) |
May 15, 2008 | 19.35 | 19.71 | 19.31 | 19.71 | 1,126,355 | +0.46(+2.37%) |
May 14, 2008 | 19.02 | 19.45 | 18.90 | 19.25 | 1,165,327 | +0.34(+1.80%) |
May 13, 2008 | 18.90 | 19.00 | 18.79 | 18.91 | 1,015,364 | +0.08(+0.41%) |
May 12, 2008 | 18.67 | 18.84 | 18.52 | 18.84 | 1,220,948 | +0.26(+1.38%) |
May 09, 2008 | 18.57 | 18.79 | 18.31 | 18.58 | 809,252 | -0.05(-0.25%) |
May 08, 2008 | 18.77 | 18.90 | 18.53 | 18.63 | 1,765,403 | -0.21(-1.11%) |
May 07, 2008 | 19.15 | 19.33 | 18.74 | 18.84 | 1,778,792 | -0.33(-1.74%) |
May 06, 2008 | 18.82 | 19.17 | 18.71 | 19.17 | 1,392,495 | +0.12(+0.65%) |
May 05, 2008 | 18.84 | 19.10 | 18.70 | 19.04 | 1,385,734 | +0.05(+0.29%) |
May 02, 2008 | 19.17 | 19.80 | 18.88 | 18.99 | 1,888,746 | -0.81(-4.07%) |
May 01, 2008 | 20.12 | 20.12 | 19.04 | 19.80 | 2,282,795 | +0.22(+1.11%) |
Apr 30, 2008 | 20.48 | 20.48 | 19.34 | 19.58 | 3,481,742 | -1.74(-8.17%) |
Apr 29, 2008 | 21.67 | 21.79 | 21.32 | 21.32 | 1,004,113 | -0.23(-1.08%) |
Apr 28, 2008 | 21.55 | 21.71 | 21.30 | 21.55 | 1,094,928 | -0.26(-1.21%) |
Apr 25, 2008 | 21.12 | 21.92 | 21.12 | 21.82 | 1,377,777 | +0.78(+3.72%) |
Apr 24, 2008 | 20.94 | 21.27 | 20.72 | 21.03 | 1,763,024 | -0.05(-0.22%) |
Apr 23, 2008 | 21.34 | 21.36 | 20.92 | 21.08 | 588,013 | -0.03(-0.15%) |
Apr 22, 2008 | 21.55 | 21.57 | 20.83 | 21.11 | 909,407 | -0.52(-2.40%) |
Apr 21, 2008 | 21.57 | 21.73 | 21.34 | 21.63 | 785,044 | -0.13(-0.60%) |
Apr 18, 2008 | 21.61 | 21.83 | 21.51 | 21.76 | 900,385 | +0.38(+1.77%) |
Apr 17, 2008 | 21.41 | 21.68 | 21.10 | 21.38 | 1,242,432 | -0.05(-0.25%) |
Apr 16, 2008 | 20.65 | 21.48 | 20.58 | 21.44 | 1,306,475 | +1.05(+5.13%) |
Apr 15, 2008 | 20.24 | 20.49 | 20.08 | 20.39 | 1,259,318 | +0.31(+1.54%) |
Apr 14, 2008 | 20.13 | 20.28 | 20.01 | 20.08 | 586,716 | -0.02(-0.08%) |
Apr 11, 2008 | 20.14 | 20.42 | 20.01 | 20.10 | 919,520 | -0.23(-1.14%) |
Apr 10, 2008 | 20.23 | 20.52 | 20.08 | 20.33 | 1,082,563 | +0.05(+0.23%) |
Apr 09, 2008 | 20.71 | 20.79 | 20.17 | 20.28 | 1,178,183 | -0.52(-2.49%) |
Apr 08, 2008 | 21.02 | 21.10 | 20.65 | 20.80 | 744,746 | -0.28(-1.32%) |
Apr 07, 2008 | 21.05 | 21.58 | 21.00 | 21.08 | 1,573,073 | +0.13(+0.63%) |
Apr 04, 2008 | 20.73 | 21.08 | 20.67 | 20.95 | 847,438 | +0.12(+0.59%) |
Apr 03, 2008 | 20.66 | 21.13 | 20.59 | 20.82 | 989,073 | +0.08(+0.37%) |
Apr 02, 2008 | 20.53 | 20.93 | 20.52 | 20.75 | 1,057,110 | +0.09(+0.45%) |
Apr 01, 2008 | 19.64 | 20.65 | 19.62 | 20.65 | 1,666,778 | +1.11(+5.66%) |
Mar 31, 2008 | 19.35 | 19.66 | 19.32 | 19.55 | 1,908,120 | +0.19(+1.00%) |
Mar 28, 2008 | 19.62 | 19.69 | 19.29 | 19.35 | 911,551 | -0.13(-0.68%) |
Mar 27, 2008 | 19.98 | 19.98 | 19.43 | 19.49 | 1,166,055 | -0.37(-1.87%) |
Mar 26, 2008 | 20.03 | 20.28 | 19.70 | 19.86 | 1,450,719 | -0.32(-1.57%) |
Mar 25, 2008 | 19.74 | 20.32 | 19.63 | 20.17 | 2,208,258 | +0.58(+2.96%) |
Mar 24, 2008 | 18.80 | 19.83 | 18.80 | 19.59 | 1,556,990 | +0.77(+4.11%) |
Mar 21, 2008 | 18.75 | 18.88 | 18.54 | 18.82 | 2,700,606 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 18.88 | 18.54 | 18.82 | 2,700,606 | +0.05(+0.29%) |
Mar 19, 2008 | 19.47 | 19.47 | 18.75 | 18.77 | 1,837,628 | -0.45(-2.34%) |
Mar 18, 2008 | 19.09 | 19.23 | 18.77 | 19.21 | 2,169,798 | +0.37(+1.97%) |
Mar 17, 2008 | 18.67 | 19.16 | 18.67 | 18.84 | 2,126,096 | -0.25(-1.30%) |
Mar 14, 2008 | 19.57 | 19.62 | 18.78 | 19.09 | 1,464,666 | -0.42(-2.14%) |
Mar 13, 2008 | 19.06 | 19.70 | 18.92 | 19.51 | 1,134,583 | +0.22(+1.16%) |
Mar 12, 2008 | 19.37 | 19.68 | 19.23 | 19.28 | 981,175 | -0.08(-0.40%) |
Mar 11, 2008 | 18.70 | 19.38 | 18.70 | 19.36 | 1,419,224 | +0.91(+4.91%) |
Mar 10, 2008 | 18.76 | 18.80 | 18.41 | 18.46 | 1,992,106 | -0.28(-1.49%) |
Mar 07, 2008 | 18.79 | 19.25 | 18.63 | 18.73 | 1,912,929 | -0.23(-1.22%) |
Mar 06, 2008 | 19.15 | 19.15 | 18.90 | 18.97 | 1,283,287 | -0.22(-1.13%) |
Mar 05, 2008 | 18.89 | 19.42 | 18.84 | 19.18 | 1,809,947 | +0.29(+1.52%) |
Mar 04, 2008 | 18.97 | 19.07 | 18.65 | 18.90 | 1,501,249 | -0.27(-1.41%) |