Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.76 | 15.91 | 15.02 | 15.17 | 2,258,181 | -0.45(-2.86%) |
May 29, 2008 | 15.75 | 16.12 | 15.13 | 15.62 | 1,778,874 | -0.01(-0.06%) |
May 28, 2008 | 14.60 | 16.38 | 14.24 | 15.63 | 7,689,861 | +1.05(+7.18%) |
May 27, 2008 | 14.84 | 15.07 | 14.37 | 14.58 | 1,829,720 | -0.19(-1.29%) |
May 26, 2008 | 15.67 | 15.68 | 14.74 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.68 | 14.74 | 14.77 | 3,161,655 | -0.77(-4.96%) |
May 22, 2008 | 15.77 | 15.97 | 15.48 | 15.54 | 2,541,395 | -0.33(-2.10%) |
May 21, 2008 | 16.63 | 16.91 | 15.55 | 15.88 | 1,337,662 | -0.69(-4.19%) |
May 20, 2008 | 17.01 | 17.22 | 16.46 | 16.57 | 1,242,424 | -0.57(-3.33%) |
May 19, 2008 | 17.32 | 17.43 | 17.07 | 17.14 | 898,277 | -0.14(-0.83%) |
May 16, 2008 | 18.13 | 18.13 | 17.17 | 17.28 | 946,953 | -0.61(-3.40%) |
May 15, 2008 | 17.58 | 18.04 | 17.34 | 17.89 | 758,202 | +0.42(+2.40%) |
May 14, 2008 | 17.08 | 17.63 | 16.93 | 17.47 | 1,297,355 | +0.44(+2.57%) |
May 13, 2008 | 17.32 | 17.41 | 16.69 | 17.04 | 926,287 | -0.30(-1.76%) |
May 12, 2008 | 17.27 | 17.43 | 17.03 | 17.34 | 610,634 | -0.02(-0.11%) |
May 09, 2008 | 17.26 | 17.47 | 17.07 | 17.36 | 492,033 | +0.06(+0.33%) |
May 08, 2008 | 17.91 | 17.92 | 17.13 | 17.30 | 889,942 | -0.36(-2.05%) |
May 07, 2008 | 17.75 | 18.18 | 17.16 | 17.66 | 2,662,538 | -0.82(-4.43%) |
May 06, 2008 | 17.58 | 18.50 | 17.36 | 18.48 | 1,250,395 | +0.86(+4.86%) |
May 05, 2008 | 18.22 | 18.32 | 17.51 | 17.63 | 863,195 | -0.72(-3.94%) |
May 02, 2008 | 18.23 | 18.48 | 17.89 | 18.35 | 1,257,896 | +0.57(+3.21%) |
May 01, 2008 | 17.85 | 17.86 | 17.13 | 17.78 | 1,537,712 | -0.06(-0.32%) |
Apr 30, 2008 | 18.36 | 18.56 | 17.60 | 17.84 | 1,526,456 | -0.44(-2.39%) |
Apr 29, 2008 | 17.69 | 19.67 | 17.59 | 18.27 | 3,053,905 | +0.28(+1.53%) |
Apr 28, 2008 | 17.08 | 18.14 | 16.88 | 18.00 | 1,838,340 | +0.78(+4.53%) |
Apr 25, 2008 | 17.23 | 17.27 | 16.78 | 17.22 | 899,348 | +0.08(+0.44%) |
Apr 24, 2008 | 16.82 | 17.16 | 16.50 | 17.14 | 1,518,093 | +0.40(+2.39%) |
Apr 23, 2008 | 16.79 | 17.03 | 16.47 | 16.74 | 696,954 | +0.03(+0.17%) |
Apr 22, 2008 | 16.97 | 17.20 | 16.51 | 16.71 | 1,117,852 | -0.29(-1.68%) |
Apr 21, 2008 | 18.38 | 18.38 | 16.96 | 17.00 | 949,998 | -0.71(-4.03%) |
Apr 18, 2008 | 17.02 | 17.89 | 17.01 | 17.71 | 1,673,471 | +0.97(+5.80%) |
Apr 17, 2008 | 16.69 | 17.02 | 16.46 | 16.74 | 668,410 | +0.03(+0.17%) |
Apr 16, 2008 | 16.44 | 17.05 | 16.27 | 16.71 | 1,336,132 | +0.24(+1.44%) |
Apr 15, 2008 | 17.19 | 17.38 | 16.38 | 16.48 | 1,560,475 | -0.58(-3.40%) |
Apr 14, 2008 | 17.83 | 17.83 | 17.00 | 17.06 | 1,530,348 | -0.73(-4.12%) |
Apr 11, 2008 | 18.31 | 18.43 | 17.60 | 17.79 | 1,287,772 | -0.75(-4.05%) |
Apr 10, 2008 | 17.96 | 18.76 | 17.45 | 18.54 | 2,491,790 | +0.51(+2.85%) |
Apr 09, 2008 | 18.79 | 19.23 | 17.97 | 18.03 | 1,426,197 | -1.09(-5.72%) |
Apr 08, 2008 | 19.44 | 19.57 | 19.03 | 19.12 | 746,705 | -0.42(-2.14%) |
Apr 07, 2008 | 20.01 | 20.02 | 19.23 | 19.54 | 794,527 | -0.32(-1.63%) |
Apr 04, 2008 | 20.48 | 20.53 | 19.61 | 19.86 | 857,395 | -0.33(-1.65%) |
Apr 03, 2008 | 19.81 | 20.30 | 19.42 | 20.20 | 732,729 | +0.16(+0.81%) |
Apr 02, 2008 | 20.20 | 20.37 | 19.83 | 20.03 | 1,179,176 | -0.11(-0.57%) |
Apr 01, 2008 | 19.14 | 20.15 | 19.01 | 20.15 | 1,205,246 | +1.12(+5.90%) |
Mar 31, 2008 | 18.74 | 19.09 | 18.49 | 19.03 | 933,250 | +0.34(+1.83%) |
Mar 28, 2008 | 19.51 | 19.51 | 18.60 | 18.68 | 811,452 | -0.76(-3.91%) |
Mar 27, 2008 | 20.05 | 20.05 | 19.43 | 19.44 | 872,519 | -0.53(-2.67%) |
Mar 26, 2008 | 20.40 | 20.50 | 19.79 | 19.98 | 1,100,434 | -0.45(-2.19%) |
Mar 25, 2008 | 20.15 | 20.59 | 19.74 | 20.42 | 1,430,212 | +0.28(+1.37%) |
Mar 24, 2008 | 18.89 | 20.23 | 18.85 | 20.15 | 1,508,874 | +1.33(+7.08%) |
Mar 21, 2008 | 17.98 | 18.97 | 17.86 | 18.82 | 1,495,284 | +0.00(+0.00%) |
Mar 20, 2008 | 17.98 | 18.97 | 17.86 | 18.82 | 1,496,230 | +0.89(+4.99%) |
Mar 19, 2008 | 18.68 | 18.83 | 17.92 | 17.92 | 1,192,632 | -0.63(-3.38%) |
Mar 18, 2008 | 17.91 | 18.55 | 17.84 | 18.55 | 1,053,973 | +0.90(+5.12%) |
Mar 17, 2008 | 18.12 | 18.38 | 17.38 | 17.65 | 1,976,196 | -0.90(-4.87%) |
Mar 14, 2008 | 18.79 | 18.79 | 18.02 | 18.55 | 2,572,069 | +0.00(+0.00%) |
Mar 13, 2008 | 17.84 | 18.64 | 17.60 | 18.55 | 2,096,236 | +0.51(+2.85%) |
Mar 12, 2008 | 18.18 | 18.69 | 17.49 | 18.04 | 1,372,407 | -0.21(-1.15%) |
Mar 11, 2008 | 18.05 | 18.41 | 17.55 | 18.25 | 1,451,826 | +0.57(+3.23%) |
Mar 10, 2008 | 17.76 | 18.15 | 17.62 | 17.67 | 2,028,946 | -0.08(-0.43%) |
Mar 07, 2008 | 17.93 | 18.31 | 17.60 | 17.75 | 2,910,463 | -0.34(-1.89%) |
Mar 06, 2008 | 19.36 | 19.47 | 17.98 | 18.09 | 2,582,394 | -1.33(-6.86%) |
Mar 05, 2008 | 19.72 | 19.98 | 19.35 | 19.42 | 1,858,645 | -0.29(-1.50%) |
Mar 04, 2008 | 19.81 | 20.23 | 19.61 | 19.72 | 1,813,993 | -0.33(-1.66%) |