Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.78 | 15.93 | 15.04 | 15.19 | 2,255,899 | -0.45(-2.86%) |
May 29, 2008 | 15.77 | 16.14 | 15.15 | 15.64 | 1,777,075 | -0.01(-0.06%) |
May 28, 2008 | 14.62 | 16.40 | 14.25 | 15.64 | 7,682,087 | +1.05(+7.18%) |
May 27, 2008 | 14.85 | 15.08 | 14.39 | 14.60 | 1,827,870 | -0.19(-1.29%) |
May 26, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 3,158,459 | -0.77(-4.96%) |
May 22, 2008 | 15.79 | 15.99 | 15.49 | 15.56 | 2,538,826 | -0.33(-2.10%) |
May 21, 2008 | 16.64 | 16.93 | 15.57 | 15.89 | 1,336,310 | -0.70(-4.19%) |
May 20, 2008 | 17.03 | 17.24 | 16.47 | 16.59 | 1,241,168 | -0.57(-3.33%) |
May 19, 2008 | 17.34 | 17.44 | 17.08 | 17.16 | 897,369 | -0.14(-0.83%) |
May 16, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 945,995 | -0.61(-3.40%) |
May 15, 2008 | 17.60 | 18.05 | 17.36 | 17.91 | 757,436 | +0.42(+2.40%) |
May 14, 2008 | 17.10 | 17.64 | 16.95 | 17.49 | 1,296,044 | +0.44(+2.57%) |
May 13, 2008 | 17.34 | 17.43 | 16.71 | 17.05 | 925,351 | -0.30(-1.76%) |
May 12, 2008 | 17.29 | 17.44 | 17.04 | 17.36 | 610,017 | -0.02(-0.11%) |
May 09, 2008 | 17.27 | 17.49 | 17.08 | 17.38 | 491,535 | +0.06(+0.33%) |
May 08, 2008 | 17.93 | 17.94 | 17.15 | 17.32 | 889,042 | -0.36(-2.05%) |
May 07, 2008 | 17.77 | 18.20 | 17.18 | 17.68 | 2,659,846 | -0.82(-4.43%) |
May 06, 2008 | 17.60 | 18.52 | 17.38 | 18.50 | 1,249,131 | +0.86(+4.86%) |
May 05, 2008 | 18.23 | 18.34 | 17.53 | 17.64 | 862,322 | -0.72(-3.94%) |
May 02, 2008 | 18.24 | 18.50 | 17.91 | 18.37 | 1,256,624 | +0.57(+3.21%) |
May 01, 2008 | 17.86 | 17.88 | 17.15 | 17.80 | 1,536,157 | -0.06(-0.32%) |
Apr 30, 2008 | 18.38 | 18.58 | 17.62 | 17.85 | 1,524,913 | -0.44(-2.39%) |
Apr 29, 2008 | 17.71 | 19.69 | 17.61 | 18.29 | 3,050,818 | +0.28(+1.53%) |
Apr 28, 2008 | 17.10 | 18.16 | 16.90 | 18.02 | 1,836,482 | +0.78(+4.53%) |
Apr 25, 2008 | 17.24 | 17.28 | 16.80 | 17.24 | 898,439 | +0.08(+0.44%) |
Apr 24, 2008 | 16.84 | 17.18 | 16.52 | 17.16 | 1,516,559 | +0.40(+2.39%) |
Apr 23, 2008 | 16.81 | 17.04 | 16.48 | 16.76 | 696,249 | +0.03(+0.17%) |
Apr 22, 2008 | 16.99 | 17.22 | 16.53 | 16.73 | 1,116,722 | -0.29(-1.68%) |
Apr 21, 2008 | 18.40 | 18.40 | 16.98 | 17.02 | 949,038 | -0.71(-4.03%) |
Apr 18, 2008 | 17.04 | 17.91 | 17.03 | 17.73 | 1,671,779 | +0.97(+5.80%) |
Apr 17, 2008 | 16.71 | 17.04 | 16.47 | 16.76 | 667,734 | +0.03(+0.17%) |
Apr 16, 2008 | 16.45 | 17.06 | 16.28 | 16.73 | 1,334,781 | +0.24(+1.44%) |
Apr 15, 2008 | 17.21 | 17.40 | 16.40 | 16.49 | 1,558,898 | -0.58(-3.40%) |
Apr 14, 2008 | 17.84 | 17.84 | 17.02 | 17.07 | 1,528,801 | -0.73(-4.12%) |
Apr 11, 2008 | 18.33 | 18.44 | 17.62 | 17.81 | 1,286,470 | -0.75(-4.05%) |
Apr 10, 2008 | 17.98 | 18.78 | 17.46 | 18.56 | 2,489,271 | +0.51(+2.85%) |
Apr 09, 2008 | 18.81 | 19.25 | 17.99 | 18.04 | 1,424,755 | -1.10(-5.72%) |
Apr 08, 2008 | 19.46 | 19.59 | 19.04 | 19.14 | 745,950 | -0.42(-2.14%) |
Apr 07, 2008 | 20.03 | 20.04 | 19.25 | 19.56 | 793,724 | -0.32(-1.63%) |
Apr 04, 2008 | 20.50 | 20.55 | 19.63 | 19.88 | 856,529 | -0.33(-1.65%) |
Apr 03, 2008 | 19.83 | 20.32 | 19.44 | 20.22 | 731,988 | +0.16(+0.81%) |
Apr 02, 2008 | 20.22 | 20.39 | 19.85 | 20.05 | 1,177,984 | -0.11(-0.57%) |
Apr 01, 2008 | 19.16 | 20.17 | 19.03 | 20.17 | 1,204,028 | +1.12(+5.90%) |
Mar 31, 2008 | 18.76 | 19.11 | 18.51 | 19.04 | 932,306 | +0.34(+1.83%) |
Mar 28, 2008 | 19.53 | 19.53 | 18.62 | 18.70 | 810,632 | -0.76(-3.91%) |
Mar 27, 2008 | 20.07 | 20.07 | 19.45 | 19.46 | 871,637 | -0.53(-2.67%) |
Mar 26, 2008 | 20.43 | 20.52 | 19.81 | 20.00 | 1,099,321 | -0.45(-2.19%) |
Mar 25, 2008 | 20.17 | 20.62 | 19.76 | 20.44 | 1,428,766 | +0.28(+1.37%) |
Mar 24, 2008 | 18.91 | 20.25 | 18.87 | 20.17 | 1,507,349 | +1.33(+7.08%) |
Mar 21, 2008 | 18.00 | 18.99 | 17.87 | 18.83 | 1,493,772 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.99 | 17.87 | 18.83 | 1,494,717 | +0.90(+4.99%) |
Mar 19, 2008 | 18.70 | 18.84 | 17.94 | 17.94 | 1,191,426 | -0.63(-3.38%) |
Mar 18, 2008 | 17.93 | 18.57 | 17.85 | 18.57 | 1,052,908 | +0.90(+5.12%) |
Mar 17, 2008 | 18.14 | 18.40 | 17.40 | 17.66 | 1,974,198 | -0.90(-4.87%) |
Mar 14, 2008 | 18.81 | 18.81 | 18.04 | 18.57 | 2,569,469 | +0.00(+0.00%) |
Mar 13, 2008 | 17.85 | 18.66 | 17.62 | 18.57 | 2,094,117 | +0.51(+2.85%) |
Mar 12, 2008 | 18.20 | 18.71 | 17.51 | 18.05 | 1,371,020 | -0.21(-1.15%) |
Mar 11, 2008 | 18.06 | 18.43 | 17.57 | 18.26 | 1,450,359 | +0.57(+3.23%) |
Mar 10, 2008 | 17.78 | 18.17 | 17.64 | 17.69 | 2,026,895 | -0.08(-0.43%) |
Mar 07, 2008 | 17.95 | 18.33 | 17.62 | 17.77 | 2,907,521 | -0.34(-1.89%) |
Mar 06, 2008 | 19.38 | 19.49 | 18.00 | 18.11 | 2,579,784 | -1.33(-6.86%) |
Mar 05, 2008 | 19.74 | 20.00 | 19.37 | 19.44 | 1,856,766 | -0.30(-1.50%) |
Mar 04, 2008 | 19.83 | 20.25 | 19.63 | 19.74 | 1,812,160 | -0.33(-1.66%) |