Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.80 | 16.99 | 16.58 | 16.63 | 188,984 | -0.20(-1.20%) |
May 29, 2008 | 16.64 | 17.11 | 16.61 | 16.83 | 745,064 | +0.05(+0.29%) |
May 28, 2008 | 17.07 | 17.18 | 16.50 | 16.78 | 508,836 | -0.13(-0.74%) |
May 27, 2008 | 16.42 | 17.02 | 16.36 | 16.91 | 682,771 | +0.53(+3.23%) |
May 26, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 1,043,897 | -0.32(-1.90%) |
May 22, 2008 | 17.08 | 17.16 | 16.56 | 16.70 | 717,953 | -0.16(-0.97%) |
May 21, 2008 | 17.67 | 17.71 | 16.73 | 16.86 | 1,081,749 | -0.73(-4.16%) |
May 20, 2008 | 18.15 | 18.17 | 17.45 | 17.59 | 779,833 | -0.63(-3.44%) |
May 19, 2008 | 18.71 | 18.78 | 18.07 | 18.22 | 512,404 | -0.51(-2.72%) |
May 16, 2008 | 19.39 | 19.40 | 18.43 | 18.73 | 739,161 | -0.22(-1.15%) |
May 15, 2008 | 18.83 | 19.04 | 18.40 | 18.95 | 765,520 | +0.41(+2.21%) |
May 14, 2008 | 18.21 | 18.76 | 18.15 | 18.54 | 466,972 | +0.42(+2.34%) |
May 13, 2008 | 18.19 | 18.30 | 17.82 | 18.11 | 592,641 | -0.06(-0.32%) |
May 12, 2008 | 18.18 | 18.45 | 17.89 | 18.17 | 410,797 | +0.01(+0.07%) |
May 09, 2008 | 18.30 | 18.64 | 17.99 | 18.16 | 539,518 | -0.26(-1.43%) |
May 08, 2008 | 19.37 | 19.37 | 18.30 | 18.42 | 1,314,028 | -0.84(-4.35%) |
May 07, 2008 | 20.08 | 20.25 | 19.23 | 19.26 | 1,088,118 | -0.93(-4.63%) |
May 06, 2008 | 19.73 | 20.23 | 19.37 | 20.19 | 433,234 | +0.30(+1.53%) |
May 05, 2008 | 19.80 | 20.17 | 19.74 | 19.89 | 492,643 | +0.01(+0.07%) |
May 02, 2008 | 20.36 | 20.52 | 19.82 | 19.88 | 911,019 | -0.24(-1.20%) |
May 01, 2008 | 19.36 | 20.39 | 19.22 | 20.12 | 992,760 | +0.72(+3.72%) |
Apr 30, 2008 | 20.29 | 20.37 | 19.39 | 19.39 | 671,867 | -0.84(-4.14%) |
Apr 29, 2008 | 20.31 | 20.42 | 19.87 | 20.23 | 458,957 | -0.19(-0.94%) |
Apr 28, 2008 | 20.01 | 20.61 | 19.69 | 20.42 | 399,013 | +0.46(+2.32%) |
Apr 25, 2008 | 20.00 | 20.21 | 19.36 | 19.96 | 918,846 | +0.09(+0.44%) |
Apr 24, 2008 | 18.97 | 19.97 | 18.63 | 19.88 | 768,316 | +0.91(+4.77%) |
Apr 23, 2008 | 19.70 | 19.70 | 18.69 | 18.97 | 1,080,384 | -0.64(-3.24%) |
Apr 22, 2008 | 19.83 | 20.20 | 19.43 | 19.61 | 1,798,970 | -0.44(-2.21%) |
Apr 21, 2008 | 20.17 | 20.18 | 19.70 | 20.05 | 1,536,416 | -0.26(-1.28%) |
Apr 18, 2008 | 20.70 | 20.80 | 20.14 | 20.31 | 1,551,938 | +0.16(+0.81%) |
Apr 17, 2008 | 20.24 | 20.29 | 19.67 | 20.14 | 934,797 | -0.17(-0.85%) |
Apr 16, 2008 | 19.63 | 20.32 | 19.48 | 20.32 | 1,343,299 | +0.89(+4.56%) |
Apr 15, 2008 | 19.13 | 19.47 | 18.78 | 19.43 | 1,063,026 | +0.40(+2.13%) |
Apr 14, 2008 | 19.61 | 19.61 | 18.82 | 19.03 | 860,463 | -0.59(-2.99%) |
Apr 11, 2008 | 19.72 | 20.19 | 19.32 | 19.62 | 861,143 | -0.47(-2.35%) |
Apr 10, 2008 | 19.42 | 20.44 | 19.42 | 20.09 | 2,525,015 | +0.63(+3.22%) |
Apr 09, 2008 | 20.54 | 20.70 | 19.37 | 19.46 | 2,042,197 | -1.04(-5.07%) |
Apr 08, 2008 | 20.94 | 21.40 | 20.09 | 20.50 | 2,174,731 | -0.72(-3.40%) |
Apr 07, 2008 | 21.74 | 22.14 | 21.14 | 21.22 | 3,680,887 | -0.07(-0.32%) |
Apr 04, 2008 | 21.67 | 21.67 | 20.90 | 21.29 | 2,672,983 | -0.25(-1.16%) |
Apr 03, 2008 | 20.88 | 21.60 | 20.25 | 21.54 | 2,031,607 | +0.67(+3.20%) |
Apr 02, 2008 | 20.88 | 21.47 | 20.68 | 20.87 | 3,521,020 | +0.66(+3.27%) |
Apr 01, 2008 | 19.91 | 20.71 | 19.62 | 20.21 | 1,960,649 | +0.87(+4.48%) |
Mar 31, 2008 | 18.77 | 19.63 | 18.55 | 19.35 | 915,041 | +0.64(+3.40%) |
Mar 28, 2008 | 19.08 | 19.19 | 18.61 | 18.71 | 803,135 | -0.46(-2.41%) |
Mar 27, 2008 | 19.34 | 19.86 | 18.74 | 19.17 | 1,398,242 | +0.36(+1.89%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.78 | 18.82 | 2,582,929 | -1.36(-6.73%) |
Mar 25, 2008 | 20.65 | 20.65 | 19.84 | 20.17 | 1,277,072 | -0.08(-0.38%) |
Mar 24, 2008 | 19.67 | 20.87 | 19.26 | 20.25 | 3,585,076 | +1.12(+5.84%) |
Mar 21, 2008 | 18.09 | 19.50 | 18.02 | 19.13 | 1,010,764 | +0.00(+0.00%) |
Mar 20, 2008 | 18.09 | 19.50 | 18.02 | 19.13 | 1,010,764 | +1.17(+6.54%) |
Mar 19, 2008 | 18.00 | 18.82 | 17.96 | 17.96 | 1,312,437 | +0.00(+0.00%) |
Mar 18, 2008 | 17.09 | 18.20 | 17.07 | 17.96 | 1,048,628 | +1.47(+8.94%) |
Mar 17, 2008 | 16.65 | 17.18 | 16.08 | 16.49 | 901,644 | -0.50(-2.95%) |
Mar 14, 2008 | 18.33 | 18.33 | 16.62 | 16.99 | 976,647 | -0.71(-4.03%) |
Mar 13, 2008 | 16.18 | 17.81 | 15.98 | 17.70 | 849,481 | +1.17(+7.05%) |
Mar 12, 2008 | 17.20 | 17.43 | 16.51 | 16.53 | 589,045 | -0.56(-3.27%) |
Mar 11, 2008 | 16.41 | 17.14 | 15.96 | 17.09 | 1,763,032 | +1.37(+8.70%) |
Mar 10, 2008 | 16.34 | 16.66 | 15.70 | 15.72 | 665,418 | -0.42(-2.62%) |
Mar 07, 2008 | 16.07 | 16.75 | 15.71 | 16.15 | 877,612 | -0.19(-1.18%) |
Mar 06, 2008 | 17.18 | 17.30 | 16.16 | 16.34 | 2,006,787 | -1.09(-6.24%) |
Mar 05, 2008 | 17.81 | 17.99 | 17.18 | 17.43 | 708,612 | -0.11(-0.60%) |
Mar 04, 2008 | 16.76 | 17.68 | 16.37 | 17.54 | 936,502 | +0.48(+2.82%) |