Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.78 | 15.93 | 15.04 | 15.19 | 2,255,815 | -0.45(-2.86%) |
May 29, 2008 | 15.77 | 16.14 | 15.15 | 15.64 | 1,777,010 | -0.01(-0.06%) |
May 28, 2008 | 14.62 | 16.40 | 14.26 | 15.65 | 7,681,803 | +1.05(+7.18%) |
May 27, 2008 | 14.86 | 15.08 | 14.39 | 14.60 | 1,827,803 | -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 | 3,158,342 | -0.77(-4.96%) |
May 22, 2008 | 15.79 | 15.99 | 15.49 | 15.56 | 2,538,732 | -0.33(-2.10%) |
May 21, 2008 | 16.65 | 16.93 | 15.57 | 15.89 | 1,336,260 | -0.70(-4.19%) |
May 20, 2008 | 17.03 | 17.24 | 16.47 | 16.59 | 1,241,122 | -0.57(-3.33%) |
May 19, 2008 | 17.34 | 17.45 | 17.08 | 17.16 | 897,336 | -0.14(-0.83%) |
May 16, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 945,960 | -0.61(-3.40%) |
May 15, 2008 | 17.60 | 18.05 | 17.36 | 17.91 | 757,408 | +0.42(+2.40%) |
May 14, 2008 | 17.10 | 17.65 | 16.95 | 17.49 | 1,295,996 | +0.44(+2.57%) |
May 13, 2008 | 17.34 | 17.43 | 16.71 | 17.05 | 925,317 | -0.30(-1.76%) |
May 12, 2008 | 17.29 | 17.45 | 17.05 | 17.36 | 609,995 | -0.02(-0.11%) |
May 09, 2008 | 17.27 | 17.49 | 17.08 | 17.38 | 491,517 | +0.06(+0.33%) |
May 08, 2008 | 17.93 | 17.94 | 17.15 | 17.32 | 889,009 | -0.36(-2.05%) |
May 07, 2008 | 17.77 | 18.20 | 17.18 | 17.68 | 2,659,748 | -0.82(-4.43%) |
May 06, 2008 | 17.60 | 18.52 | 17.38 | 18.50 | 1,249,085 | +0.86(+4.86%) |
May 05, 2008 | 18.24 | 18.34 | 17.53 | 17.65 | 862,290 | -0.72(-3.94%) |
May 02, 2008 | 18.25 | 18.50 | 17.91 | 18.37 | 1,256,578 | +0.57(+3.21%) |
May 01, 2008 | 17.86 | 17.88 | 17.15 | 17.80 | 1,536,100 | -0.06(-0.32%) |
Apr 30, 2008 | 18.38 | 18.58 | 17.62 | 17.85 | 1,524,857 | -0.44(-2.39%) |
Apr 29, 2008 | 17.71 | 19.69 | 17.61 | 18.29 | 3,050,705 | +0.28(+1.53%) |
Apr 28, 2008 | 17.10 | 18.16 | 16.90 | 18.02 | 1,836,414 | +0.78(+4.53%) |
Apr 25, 2008 | 17.25 | 17.28 | 16.80 | 17.24 | 898,406 | +0.08(+0.44%) |
Apr 24, 2008 | 16.84 | 17.18 | 16.52 | 17.16 | 1,516,503 | +0.40(+2.39%) |
Apr 23, 2008 | 16.81 | 17.05 | 16.48 | 16.76 | 696,224 | +0.03(+0.17%) |
Apr 22, 2008 | 16.99 | 17.22 | 16.53 | 16.73 | 1,116,680 | -0.29(-1.68%) |
Apr 21, 2008 | 18.40 | 18.40 | 16.98 | 17.02 | 949,002 | -0.71(-4.03%) |
Apr 18, 2008 | 17.04 | 17.91 | 17.03 | 17.73 | 1,671,717 | +0.97(+5.80%) |
Apr 17, 2008 | 16.71 | 17.04 | 16.47 | 16.76 | 667,709 | +0.03(+0.17%) |
Apr 16, 2008 | 16.45 | 17.06 | 16.28 | 16.73 | 1,334,732 | +0.24(+1.44%) |
Apr 15, 2008 | 17.21 | 17.40 | 16.40 | 16.49 | 1,558,840 | -0.58(-3.40%) |
Apr 14, 2008 | 17.85 | 17.85 | 17.02 | 17.07 | 1,528,744 | -0.73(-4.12%) |
Apr 11, 2008 | 18.33 | 18.45 | 17.62 | 17.81 | 1,286,423 | -0.75(-4.05%) |
Apr 10, 2008 | 17.98 | 18.78 | 17.46 | 18.56 | 2,489,179 | +0.51(+2.85%) |
Apr 09, 2008 | 18.81 | 19.25 | 17.99 | 18.05 | 1,424,703 | -1.10(-5.72%) |
Apr 08, 2008 | 19.46 | 19.59 | 19.05 | 19.14 | 745,922 | -0.42(-2.14%) |
Apr 07, 2008 | 20.04 | 20.05 | 19.25 | 19.56 | 793,694 | -0.32(-1.63%) |
Apr 04, 2008 | 20.50 | 20.55 | 19.63 | 19.88 | 856,497 | -0.33(-1.65%) |
Apr 03, 2008 | 19.84 | 20.32 | 19.45 | 20.22 | 731,961 | +0.16(+0.81%) |
Apr 02, 2008 | 20.22 | 20.39 | 19.85 | 20.05 | 1,177,940 | -0.11(-0.57%) |
Apr 01, 2008 | 19.16 | 20.17 | 19.03 | 20.17 | 1,203,984 | +1.12(+5.90%) |
Mar 31, 2008 | 18.76 | 19.11 | 18.51 | 19.05 | 932,272 | +0.34(+1.83%) |
Mar 28, 2008 | 19.53 | 19.53 | 18.62 | 18.70 | 810,602 | -0.76(-3.91%) |
Mar 27, 2008 | 20.07 | 20.07 | 19.45 | 19.46 | 871,605 | -0.53(-2.67%) |
Mar 26, 2008 | 20.43 | 20.52 | 19.81 | 20.00 | 1,099,281 | -0.45(-2.19%) |
Mar 25, 2008 | 20.17 | 20.62 | 19.76 | 20.44 | 1,428,713 | +0.28(+1.37%) |
Mar 24, 2008 | 18.91 | 20.25 | 18.87 | 20.17 | 1,507,293 | +1.33(+7.08%) |
Mar 21, 2008 | 18.00 | 18.99 | 17.87 | 18.84 | 1,493,717 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.99 | 17.87 | 18.84 | 1,494,662 | +0.90(+4.99%) |
Mar 19, 2008 | 18.70 | 18.85 | 17.94 | 17.94 | 1,191,382 | -0.63(-3.38%) |
Mar 18, 2008 | 17.93 | 18.57 | 17.85 | 18.57 | 1,052,869 | +0.90(+5.12%) |
Mar 17, 2008 | 18.14 | 18.40 | 17.40 | 17.66 | 1,974,125 | -0.90(-4.87%) |
Mar 14, 2008 | 18.81 | 18.81 | 18.04 | 18.57 | 2,569,374 | +0.00(+0.00%) |
Mar 13, 2008 | 17.85 | 18.66 | 17.62 | 18.57 | 2,094,039 | +0.51(+2.85%) |
Mar 12, 2008 | 18.20 | 18.71 | 17.51 | 18.05 | 1,370,969 | -0.21(-1.15%) |
Mar 11, 2008 | 18.06 | 18.43 | 17.57 | 18.26 | 1,450,305 | +0.57(+3.23%) |
Mar 10, 2008 | 17.78 | 18.17 | 17.64 | 17.69 | 2,026,820 | -0.08(-0.43%) |
Mar 07, 2008 | 17.95 | 18.33 | 17.62 | 17.77 | 2,907,414 | -0.34(-1.89%) |
Mar 06, 2008 | 19.38 | 19.49 | 18.00 | 18.11 | 2,579,688 | -1.33(-6.86%) |
Mar 05, 2008 | 19.74 | 20.00 | 19.37 | 19.45 | 1,856,697 | -0.30(-1.49%) |
Mar 04, 2008 | 19.84 | 20.25 | 19.64 | 19.74 | 1,812,093 | -0.33(-1.66%) |