Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.72 | 19.21 | 18.72 | 18.95 | 2,039,436 | +0.17(+0.90%) |
May 29, 2008 | 18.81 | 19.02 | 18.61 | 18.78 | 2,474,947 | +0.12(+0.62%) |
May 28, 2008 | 19.23 | 19.39 | 18.33 | 18.66 | 3,026,747 | -0.44(-2.33%) |
May 27, 2008 | 18.90 | 19.23 | 18.75 | 19.11 | 2,582,752 | +0.18(+0.94%) |
May 26, 2008 | 18.61 | 19.46 | 18.39 | 18.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.61 | 19.46 | 18.39 | 18.93 | 3,913,858 | +0.27(+1.43%) |
May 22, 2008 | 18.34 | 18.75 | 18.29 | 18.66 | 2,658,764 | +0.32(+1.74%) |
May 21, 2008 | 18.58 | 18.76 | 18.20 | 18.34 | 3,790,710 | -0.17(-0.91%) |
May 20, 2008 | 18.42 | 18.62 | 18.10 | 18.51 | 2,843,294 | -0.04(-0.19%) |
May 19, 2008 | 18.42 | 19.03 | 18.22 | 18.55 | 1,901,667 | -0.04(-0.24%) |
May 16, 2008 | 18.80 | 18.80 | 18.31 | 18.59 | 1,636,762 | -0.13(-0.71%) |
May 15, 2008 | 18.38 | 18.87 | 18.04 | 18.73 | 2,441,891 | +0.39(+2.13%) |
May 14, 2008 | 18.76 | 18.80 | 18.12 | 18.34 | 3,622,115 | -0.35(-1.86%) |
May 13, 2008 | 16.82 | 18.77 | 16.80 | 18.68 | 6,988,132 | +1.96(+11.69%) |
May 12, 2008 | 16.09 | 16.80 | 16.09 | 16.73 | 2,096,150 | +0.65(+4.04%) |
May 09, 2008 | 16.47 | 16.47 | 15.91 | 16.08 | 1,178,074 | -0.45(-2.74%) |
May 08, 2008 | 16.72 | 16.82 | 16.45 | 16.53 | 1,701,469 | -0.22(-1.33%) |
May 07, 2008 | 16.80 | 17.09 | 16.69 | 16.75 | 3,132,595 | +0.00(+0.00%) |
May 06, 2008 | 16.50 | 16.89 | 16.39 | 16.75 | 1,495,629 | +0.13(+0.80%) |
May 05, 2008 | 16.40 | 16.69 | 16.23 | 16.62 | 1,325,395 | +0.16(+0.97%) |
May 02, 2008 | 16.58 | 16.70 | 16.34 | 16.46 | 1,107,123 | -0.05(-0.32%) |
May 01, 2008 | 16.18 | 16.73 | 16.18 | 16.51 | 2,107,215 | +0.20(+1.20%) |
Apr 30, 2008 | 16.65 | 16.84 | 16.32 | 16.32 | 1,582,448 | -0.33(-1.98%) |
Apr 29, 2008 | 16.51 | 16.66 | 16.43 | 16.65 | 1,331,564 | +0.09(+0.54%) |
Apr 28, 2008 | 16.11 | 16.73 | 16.11 | 16.56 | 2,570,201 | +0.40(+2.48%) |
Apr 25, 2008 | 16.13 | 16.21 | 16.00 | 16.16 | 1,537,743 | +0.20(+1.28%) |
Apr 24, 2008 | 15.91 | 16.15 | 15.80 | 15.95 | 1,577,708 | +0.06(+0.39%) |
Apr 23, 2008 | 16.26 | 16.31 | 15.86 | 15.89 | 1,493,517 | -0.20(-1.22%) |
Apr 22, 2008 | 16.22 | 16.29 | 15.99 | 16.09 | 1,435,077 | -0.23(-1.42%) |
Apr 21, 2008 | 16.11 | 16.39 | 16.11 | 16.32 | 1,169,341 | +0.04(+0.27%) |
Apr 18, 2008 | 16.70 | 16.72 | 16.20 | 16.27 | 1,760,799 | -0.20(-1.19%) |
Apr 17, 2008 | 16.52 | 16.62 | 16.33 | 16.47 | 1,500,194 | -0.08(-0.48%) |
Apr 16, 2008 | 16.56 | 16.61 | 16.28 | 16.55 | 1,867,713 | +0.16(+0.98%) |
Apr 15, 2008 | 16.50 | 16.67 | 16.18 | 16.39 | 1,321,564 | -0.11(-0.65%) |
Apr 14, 2008 | 16.19 | 16.53 | 16.08 | 16.50 | 1,804,535 | +0.38(+2.37%) |
Apr 11, 2008 | 16.20 | 16.51 | 16.06 | 16.11 | 1,914,241 | -0.25(-1.52%) |
Apr 10, 2008 | 16.04 | 16.71 | 15.94 | 16.36 | 2,689,930 | +0.32(+1.99%) |
Apr 09, 2008 | 16.86 | 16.89 | 16.01 | 16.04 | 2,833,732 | -0.86(-5.10%) |
Apr 08, 2008 | 17.14 | 17.20 | 16.62 | 16.90 | 2,478,050 | -0.33(-1.91%) |
Apr 07, 2008 | 17.69 | 17.78 | 17.14 | 17.23 | 1,748,578 | -0.44(-2.51%) |
Apr 04, 2008 | 17.52 | 17.78 | 17.30 | 17.68 | 2,912,595 | +0.15(+0.86%) |
Apr 03, 2008 | 17.40 | 18.19 | 17.14 | 17.53 | 6,580,387 | +0.89(+5.34%) |
Apr 02, 2008 | 16.99 | 17.20 | 16.45 | 16.64 | 3,181,294 | -0.36(-2.09%) |
Apr 01, 2008 | 16.08 | 16.99 | 15.93 | 16.99 | 3,359,625 | +1.29(+8.21%) |
Mar 31, 2008 | 15.55 | 15.87 | 15.30 | 15.70 | 2,316,058 | +0.01(+0.06%) |
Mar 28, 2008 | 16.18 | 16.18 | 15.65 | 15.70 | 2,015,659 | -0.33(-2.05%) |
Mar 27, 2008 | 16.08 | 16.33 | 15.98 | 16.02 | 2,805,433 | -0.04(-0.28%) |
Mar 26, 2008 | 16.91 | 17.01 | 15.97 | 16.07 | 4,038,690 | -1.00(-5.88%) |
Mar 25, 2008 | 17.15 | 17.18 | 16.90 | 17.07 | 1,498,118 | -0.04(-0.26%) |
Mar 24, 2008 | 17.01 | 17.19 | 16.68 | 17.12 | 1,413,348 | +0.15(+0.89%) |
Mar 21, 2008 | 16.87 | 16.99 | 16.52 | 16.97 | 2,510,213 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 16.99 | 16.52 | 16.97 | 2,510,213 | +0.19(+1.11%) |
Mar 19, 2008 | 16.90 | 17.26 | 16.71 | 16.78 | 3,171,161 | +0.08(+0.48%) |
Mar 18, 2008 | 16.19 | 16.91 | 16.02 | 16.70 | 2,317,090 | +0.75(+4.68%) |
Mar 17, 2008 | 15.82 | 16.18 | 15.74 | 15.95 | 2,736,715 | -0.28(-1.75%) |
Mar 14, 2008 | 16.19 | 16.61 | 16.02 | 16.24 | 2,979,427 | +0.06(+0.38%) |
Mar 13, 2008 | 16.57 | 16.57 | 15.95 | 16.18 | 3,594,123 | -0.44(-2.62%) |
Mar 12, 2008 | 17.11 | 17.28 | 16.50 | 16.61 | 2,711,161 | -0.50(-2.91%) |
Mar 11, 2008 | 17.02 | 17.11 | 16.82 | 17.11 | 2,032,647 | +0.49(+2.94%) |
Mar 10, 2008 | 16.40 | 16.75 | 16.21 | 16.62 | 2,013,324 | +0.35(+2.13%) |
Mar 07, 2008 | 16.62 | 16.62 | 16.15 | 16.27 | 2,493,610 | -0.22(-1.35%) |
Mar 06, 2008 | 16.63 | 16.74 | 16.42 | 16.50 | 3,042,057 | -0.18(-1.07%) |
Mar 05, 2008 | 16.99 | 17.02 | 16.58 | 16.67 | 2,674,806 | -0.31(-1.83%) |
Mar 04, 2008 | 16.74 | 17.06 | 16.64 | 16.98 | 2,500,904 | +0.11(+0.63%) |