Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.48 | 18.61 | 17.96 | 18.38 | 447,053 | -0.05(-0.28%) |
May 29, 2008 | 18.13 | 18.84 | 18.00 | 18.43 | 382,866 | +0.28(+1.55%) |
May 28, 2008 | 18.00 | 18.64 | 17.85 | 18.15 | 437,190 | +0.17(+0.95%) |
May 27, 2008 | 17.69 | 18.34 | 17.54 | 17.98 | 585,582 | +0.41(+2.31%) |
May 26, 2008 | 17.60 | 17.82 | 17.20 | 17.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.60 | 17.82 | 17.20 | 17.57 | 480,921 | -0.14(-0.81%) |
May 22, 2008 | 17.62 | 17.83 | 17.51 | 17.71 | 559,616 | +0.08(+0.45%) |
May 21, 2008 | 18.35 | 18.56 | 17.39 | 17.64 | 927,374 | -0.75(-4.10%) |
May 20, 2008 | 18.60 | 18.68 | 17.98 | 18.39 | 795,838 | -0.47(-2.50%) |
May 19, 2008 | 18.97 | 19.44 | 18.65 | 18.86 | 487,122 | -0.15(-0.79%) |
May 16, 2008 | 19.75 | 19.75 | 18.60 | 19.01 | 687,431 | -0.74(-3.75%) |
May 15, 2008 | 19.66 | 19.94 | 19.29 | 19.75 | 501,388 | +0.16(+0.84%) |
May 14, 2008 | 19.01 | 19.76 | 18.89 | 19.59 | 536,437 | +0.64(+3.35%) |
May 13, 2008 | 19.16 | 19.33 | 18.70 | 18.95 | 352,439 | -0.10(-0.55%) |
May 12, 2008 | 18.38 | 19.09 | 18.32 | 19.06 | 378,302 | +0.73(+4.01%) |
May 09, 2008 | 18.28 | 18.97 | 18.28 | 18.32 | 774,286 | -0.28(-1.48%) |
May 08, 2008 | 18.28 | 18.65 | 18.13 | 18.60 | 959,490 | +0.31(+1.68%) |
May 07, 2008 | 18.65 | 18.97 | 18.10 | 18.29 | 1,254,946 | -0.10(-0.57%) |
May 06, 2008 | 18.28 | 18.54 | 17.88 | 18.40 | 575,157 | -0.05(-0.25%) |
May 05, 2008 | 18.78 | 18.96 | 18.24 | 18.44 | 391,022 | -0.40(-2.12%) |
May 02, 2008 | 18.68 | 19.14 | 18.52 | 18.84 | 430,919 | +0.10(+0.52%) |
May 01, 2008 | 18.03 | 18.91 | 17.88 | 18.74 | 596,480 | +0.74(+4.11%) |
Apr 30, 2008 | 18.54 | 18.73 | 17.80 | 18.00 | 499,103 | -0.41(-2.21%) |
Apr 29, 2008 | 18.71 | 18.97 | 18.07 | 18.41 | 550,696 | -0.16(-0.85%) |
Apr 28, 2008 | 18.89 | 18.89 | 17.98 | 18.57 | 761,803 | -0.41(-2.18%) |
Apr 25, 2008 | 18.79 | 19.27 | 18.49 | 18.98 | 704,467 | +0.24(+1.29%) |
Apr 24, 2008 | 17.77 | 18.85 | 17.61 | 18.74 | 1,209,444 | +0.96(+5.42%) |
Apr 23, 2008 | 18.36 | 18.42 | 17.60 | 17.77 | 817,955 | -0.52(-2.83%) |
Apr 22, 2008 | 18.34 | 18.78 | 17.70 | 18.29 | 1,293,564 | +0.18(+0.98%) |
Apr 21, 2008 | 18.42 | 18.85 | 18.00 | 18.11 | 967,827 | -0.62(-3.32%) |
Apr 18, 2008 | 18.40 | 19.10 | 18.40 | 18.74 | 820,071 | +0.49(+2.69%) |
Apr 17, 2008 | 18.63 | 18.72 | 18.20 | 18.25 | 523,079 | -0.43(-2.28%) |
Apr 16, 2008 | 18.35 | 18.89 | 18.11 | 18.67 | 807,390 | +0.62(+3.41%) |
Apr 15, 2008 | 17.53 | 18.35 | 17.37 | 18.06 | 785,446 | +0.66(+3.81%) |
Apr 14, 2008 | 17.62 | 17.86 | 17.38 | 17.39 | 473,922 | -0.29(-1.67%) |
Apr 11, 2008 | 18.66 | 18.66 | 17.51 | 17.69 | 977,849 | -0.50(-2.77%) |
Apr 10, 2008 | 18.09 | 19.01 | 17.82 | 18.19 | 1,422,626 | -0.28(-1.53%) |
Apr 09, 2008 | 19.08 | 19.32 | 18.39 | 18.47 | 496,717 | -0.70(-3.66%) |
Apr 08, 2008 | 19.50 | 19.57 | 19.05 | 19.18 | 629,074 | -0.52(-2.66%) |
Apr 07, 2008 | 19.60 | 20.15 | 19.44 | 19.70 | 736,483 | +0.26(+1.35%) |
Apr 04, 2008 | 20.12 | 20.12 | 19.41 | 19.44 | 696,015 | -0.81(-4.01%) |
Apr 03, 2008 | 19.58 | 20.56 | 19.02 | 20.25 | 848,199 | +0.48(+2.42%) |
Apr 02, 2008 | 19.51 | 20.13 | 19.40 | 19.77 | 1,151,632 | +0.64(+3.32%) |
Apr 01, 2008 | 18.97 | 19.72 | 18.85 | 19.14 | 1,681,670 | +0.50(+2.71%) |
Mar 31, 2008 | 17.87 | 18.96 | 17.70 | 18.63 | 1,747,537 | +0.81(+4.56%) |
Mar 28, 2008 | 18.64 | 18.81 | 17.80 | 17.82 | 782,463 | -0.88(-4.73%) |
Mar 27, 2008 | 19.29 | 19.37 | 18.70 | 18.70 | 1,199,152 | -0.72(-3.71%) |
Mar 26, 2008 | 19.87 | 20.00 | 19.32 | 19.43 | 1,151,989 | -0.66(-3.26%) |
Mar 25, 2008 | 20.47 | 20.49 | 19.41 | 20.08 | 1,737,796 | -0.88(-4.19%) |
Mar 24, 2008 | 19.41 | 20.96 | 19.38 | 20.96 | 3,027,190 | +1.68(+8.70%) |
Mar 21, 2008 | 18.72 | 19.45 | 18.44 | 19.28 | 6,034,859 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.45 | 18.44 | 19.28 | 6,034,859 | +0.83(+4.51%) |
Mar 19, 2008 | 18.22 | 19.01 | 18.21 | 18.45 | 1,090,835 | +0.37(+2.07%) |
Mar 18, 2008 | 17.37 | 18.23 | 17.02 | 18.07 | 1,167,333 | +1.09(+6.40%) |
Mar 17, 2008 | 17.05 | 17.43 | 16.31 | 16.99 | 1,232,801 | -0.53(-3.03%) |
Mar 14, 2008 | 17.62 | 17.83 | 16.81 | 17.52 | 861,963 | +0.04(+0.22%) |
Mar 13, 2008 | 17.04 | 17.72 | 16.80 | 17.48 | 678,096 | +0.25(+1.45%) |
Mar 12, 2008 | 17.43 | 17.85 | 17.20 | 17.23 | 520,649 | -0.07(-0.42%) |
Mar 11, 2008 | 17.14 | 17.38 | 16.75 | 17.30 | 880,731 | +0.66(+3.98%) |
Mar 10, 2008 | 17.03 | 17.26 | 16.62 | 16.64 | 406,186 | -0.28(-1.63%) |
Mar 07, 2008 | 16.72 | 17.42 | 16.62 | 16.91 | 430,600 | +0.14(+0.82%) |
Mar 06, 2008 | 17.96 | 17.96 | 16.72 | 16.78 | 579,140 | -0.62(-3.58%) |
Mar 05, 2008 | 17.41 | 17.84 | 17.29 | 17.40 | 870,465 | +0.04(+0.23%) |
Mar 04, 2008 | 17.68 | 17.89 | 17.31 | 17.36 | 1,198,022 | -0.54(-3.04%) |