Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.64 | 19.13 | 18.64 | 18.87 | 2,047,579 | +0.17(+0.90%) |
May 29, 2008 | 18.73 | 18.94 | 18.54 | 18.71 | 2,484,829 | +0.12(+0.62%) |
May 28, 2008 | 19.16 | 19.32 | 18.25 | 18.59 | 3,038,833 | -0.44(-2.33%) |
May 27, 2008 | 18.82 | 19.16 | 18.68 | 19.03 | 2,593,065 | +0.18(+0.94%) |
May 26, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 3,929,487 | +0.27(+1.43%) |
May 22, 2008 | 18.26 | 18.68 | 18.22 | 18.59 | 2,669,380 | +0.32(+1.74%) |
May 21, 2008 | 18.51 | 18.69 | 18.13 | 18.27 | 3,805,847 | -0.17(-0.91%) |
May 20, 2008 | 18.34 | 18.55 | 18.03 | 18.44 | 2,854,647 | -0.04(-0.19%) |
May 19, 2008 | 18.34 | 18.95 | 18.15 | 18.48 | 1,909,261 | -0.04(-0.24%) |
May 16, 2008 | 18.72 | 18.72 | 18.24 | 18.52 | 1,643,298 | -0.13(-0.71%) |
May 15, 2008 | 18.31 | 18.79 | 17.97 | 18.65 | 2,451,642 | +0.39(+2.13%) |
May 14, 2008 | 18.69 | 18.72 | 18.05 | 18.26 | 3,636,579 | -0.35(-1.86%) |
May 13, 2008 | 16.76 | 18.70 | 16.73 | 18.61 | 7,016,036 | +1.95(+11.69%) |
May 12, 2008 | 16.02 | 16.73 | 16.02 | 16.66 | 2,104,521 | +0.65(+4.04%) |
May 09, 2008 | 16.40 | 16.40 | 15.85 | 16.01 | 1,182,778 | -0.45(-2.74%) |
May 08, 2008 | 16.65 | 16.76 | 16.39 | 16.47 | 1,708,263 | -0.22(-1.33%) |
May 07, 2008 | 16.73 | 17.02 | 16.62 | 16.69 | 3,145,104 | +0.00(+0.00%) |
May 06, 2008 | 16.43 | 16.82 | 16.32 | 16.69 | 1,501,602 | +0.13(+0.80%) |
May 05, 2008 | 16.33 | 16.62 | 16.16 | 16.55 | 1,330,688 | +0.16(+0.97%) |
May 02, 2008 | 16.52 | 16.63 | 16.28 | 16.39 | 1,111,544 | -0.05(-0.32%) |
May 01, 2008 | 16.12 | 16.66 | 16.12 | 16.45 | 2,115,629 | +0.19(+1.20%) |
Apr 30, 2008 | 16.58 | 16.78 | 16.25 | 16.25 | 1,588,767 | -0.33(-1.98%) |
Apr 29, 2008 | 16.45 | 16.60 | 16.37 | 16.58 | 1,336,881 | +0.09(+0.54%) |
Apr 28, 2008 | 16.05 | 16.66 | 16.05 | 16.49 | 2,580,464 | +0.40(+2.47%) |
Apr 25, 2008 | 16.07 | 16.15 | 15.93 | 16.09 | 1,543,884 | +0.20(+1.28%) |
Apr 24, 2008 | 15.85 | 16.08 | 15.74 | 15.89 | 1,584,008 | +0.06(+0.39%) |
Apr 23, 2008 | 16.19 | 16.24 | 15.79 | 15.83 | 1,499,481 | -0.19(-1.22%) |
Apr 22, 2008 | 16.16 | 16.23 | 15.93 | 16.02 | 1,440,807 | -0.23(-1.42%) |
Apr 21, 2008 | 16.05 | 16.32 | 16.05 | 16.25 | 1,174,010 | +0.04(+0.27%) |
Apr 18, 2008 | 16.63 | 16.65 | 16.14 | 16.21 | 1,767,830 | -0.19(-1.19%) |
Apr 17, 2008 | 16.46 | 16.55 | 16.26 | 16.40 | 1,506,184 | -0.08(-0.48%) |
Apr 16, 2008 | 16.49 | 16.55 | 16.22 | 16.48 | 1,875,171 | +0.16(+0.98%) |
Apr 15, 2008 | 16.43 | 16.61 | 16.12 | 16.32 | 1,326,841 | -0.11(-0.65%) |
Apr 14, 2008 | 16.13 | 16.47 | 16.01 | 16.43 | 1,811,741 | +0.38(+2.37%) |
Apr 11, 2008 | 16.14 | 16.45 | 16.00 | 16.05 | 1,921,884 | -0.25(-1.52%) |
Apr 10, 2008 | 15.98 | 16.64 | 15.88 | 16.30 | 2,700,671 | +0.32(+1.99%) |
Apr 09, 2008 | 16.79 | 16.82 | 15.94 | 15.98 | 2,845,048 | -0.86(-5.10%) |
Apr 08, 2008 | 17.08 | 17.13 | 16.55 | 16.84 | 2,487,945 | -0.33(-1.91%) |
Apr 07, 2008 | 17.62 | 17.70 | 17.08 | 17.16 | 1,755,560 | -0.44(-2.51%) |
Apr 04, 2008 | 17.45 | 17.70 | 17.24 | 17.61 | 2,924,226 | +0.15(+0.86%) |
Apr 03, 2008 | 17.33 | 18.12 | 17.07 | 17.46 | 6,606,663 | +0.89(+5.34%) |
Apr 02, 2008 | 16.93 | 17.13 | 16.39 | 16.57 | 3,193,997 | -0.35(-2.09%) |
Apr 01, 2008 | 16.01 | 16.93 | 15.86 | 16.93 | 3,373,041 | +1.28(+8.21%) |
Mar 31, 2008 | 15.49 | 15.81 | 15.24 | 15.64 | 2,325,307 | +0.01(+0.06%) |
Mar 28, 2008 | 16.12 | 16.12 | 15.59 | 15.63 | 2,023,708 | -0.33(-2.05%) |
Mar 27, 2008 | 16.01 | 16.26 | 15.92 | 15.96 | 2,816,635 | -0.04(-0.28%) |
Mar 26, 2008 | 16.85 | 16.94 | 15.91 | 16.01 | 4,054,817 | -1.00(-5.88%) |
Mar 25, 2008 | 17.09 | 17.11 | 16.83 | 17.01 | 1,504,100 | -0.04(-0.26%) |
Mar 24, 2008 | 16.94 | 17.12 | 16.62 | 17.05 | 1,418,992 | +0.15(+0.89%) |
Mar 21, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.00(+0.00%) |
Mar 20, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.19(+1.11%) |
Mar 19, 2008 | 16.84 | 17.19 | 16.64 | 16.71 | 3,183,823 | +0.08(+0.48%) |
Mar 18, 2008 | 16.13 | 16.85 | 15.96 | 16.63 | 2,326,342 | +0.74(+4.68%) |
Mar 17, 2008 | 15.76 | 16.11 | 15.68 | 15.89 | 2,747,643 | -0.28(-1.75%) |
Mar 14, 2008 | 16.13 | 16.55 | 15.95 | 16.17 | 2,991,324 | +0.06(+0.38%) |
Mar 13, 2008 | 16.50 | 16.50 | 15.89 | 16.11 | 3,608,474 | -0.43(-2.62%) |
Mar 12, 2008 | 17.04 | 17.21 | 16.43 | 16.55 | 2,721,987 | -0.50(-2.91%) |
Mar 11, 2008 | 16.95 | 17.04 | 16.75 | 17.04 | 2,040,763 | +0.49(+2.94%) |
Mar 10, 2008 | 16.33 | 16.69 | 16.15 | 16.55 | 2,021,363 | +0.35(+2.13%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.08 | 16.21 | 2,503,568 | -0.22(-1.35%) |
Mar 06, 2008 | 16.56 | 16.67 | 16.36 | 16.43 | 3,054,204 | -0.18(-1.07%) |
Mar 05, 2008 | 16.93 | 16.95 | 16.52 | 16.61 | 2,685,486 | -0.31(-1.83%) |
Mar 04, 2008 | 16.68 | 17.00 | 16.57 | 16.92 | 2,510,890 | +0.11(+0.63%) |