Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.18 | 18.18 | 17.77 | 17.77 | 2,013,905 | -0.33(-1.85%) |
May 29, 2008 | 18.26 | 18.38 | 18.01 | 18.11 | 1,670,151 | -0.20(-1.07%) |
May 28, 2008 | 18.34 | 18.36 | 18.11 | 18.30 | 714,499 | +0.03(+0.17%) |
May 27, 2008 | 18.01 | 18.35 | 17.97 | 18.27 | 661,002 | +0.26(+1.46%) |
May 26, 2008 | 18.15 | 18.19 | 17.92 | 18.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.15 | 18.19 | 17.92 | 18.01 | 746,723 | -0.11(-0.60%) |
May 22, 2008 | 18.19 | 18.24 | 18.06 | 18.12 | 914,185 | -0.02(-0.11%) |
May 21, 2008 | 18.59 | 18.72 | 18.06 | 18.14 | 1,059,195 | -0.40(-2.17%) |
May 20, 2008 | 18.73 | 18.81 | 18.38 | 18.54 | 914,422 | -0.32(-1.69%) |
May 19, 2008 | 18.94 | 19.01 | 18.69 | 18.86 | 823,763 | +0.05(+0.25%) |
May 16, 2008 | 18.81 | 18.93 | 18.70 | 18.81 | 794,490 | -0.05(-0.27%) |
May 15, 2008 | 18.84 | 18.93 | 18.70 | 18.86 | 1,200,031 | +0.07(+0.38%) |
May 14, 2008 | 18.51 | 18.87 | 18.51 | 18.79 | 956,523 | +0.26(+1.42%) |
May 13, 2008 | 18.60 | 18.76 | 18.40 | 18.53 | 2,042,275 | +0.11(+0.59%) |
May 12, 2008 | 18.42 | 18.50 | 18.16 | 18.42 | 2,339,732 | +0.10(+0.56%) |
May 09, 2008 | 18.48 | 18.89 | 18.10 | 18.32 | 1,518,343 | -0.25(-1.36%) |
May 08, 2008 | 18.41 | 19.02 | 18.16 | 18.57 | 3,344,510 | -0.79(-4.07%) |
May 07, 2008 | 19.67 | 19.67 | 19.25 | 19.36 | 1,152,660 | -0.22(-1.13%) |
May 06, 2008 | 19.30 | 19.64 | 19.19 | 19.58 | 1,452,297 | +0.23(+1.17%) |
May 05, 2008 | 19.26 | 19.35 | 19.14 | 19.35 | 974,769 | +0.05(+0.27%) |
May 02, 2008 | 19.78 | 19.88 | 19.22 | 19.30 | 1,302,189 | -0.42(-2.14%) |
May 01, 2008 | 19.16 | 19.75 | 19.03 | 19.72 | 1,443,784 | +0.72(+3.80%) |
Apr 30, 2008 | 19.24 | 19.54 | 19.00 | 19.00 | 947,306 | -0.24(-1.23%) |
Apr 29, 2008 | 19.21 | 19.29 | 19.00 | 19.24 | 953,947 | -0.04(-0.21%) |
Apr 28, 2008 | 19.42 | 19.59 | 19.10 | 19.28 | 2,105,198 | -0.66(-3.31%) |
Apr 25, 2008 | 19.96 | 19.97 | 19.60 | 19.94 | 1,287,152 | +0.08(+0.39%) |
Apr 24, 2008 | 19.18 | 19.90 | 19.12 | 19.86 | 1,445,394 | +0.70(+3.68%) |
Apr 23, 2008 | 19.09 | 19.25 | 18.93 | 19.16 | 2,279,148 | +0.10(+0.55%) |
Apr 22, 2008 | 19.15 | 19.27 | 18.90 | 19.05 | 899,057 | -0.13(-0.70%) |
Apr 21, 2008 | 19.17 | 19.22 | 18.95 | 19.19 | 828,307 | -0.04(-0.19%) |
Apr 18, 2008 | 19.57 | 19.77 | 19.10 | 19.22 | 1,012,490 | -0.24(-1.24%) |
Apr 17, 2008 | 19.11 | 19.49 | 19.01 | 19.47 | 1,059,300 | +0.24(+1.26%) |
Apr 16, 2008 | 18.73 | 19.27 | 18.55 | 19.22 | 1,630,605 | +0.74(+4.01%) |
Apr 15, 2008 | 18.42 | 18.50 | 18.19 | 18.48 | 1,143,194 | +0.21(+1.16%) |
Apr 14, 2008 | 18.20 | 18.54 | 18.16 | 18.27 | 956,573 | +0.02(+0.08%) |
Apr 11, 2008 | 18.42 | 18.69 | 18.26 | 18.26 | 1,101,005 | -0.40(-2.13%) |
Apr 10, 2008 | 18.43 | 18.80 | 18.35 | 18.65 | 1,207,109 | +0.23(+1.26%) |
Apr 09, 2008 | 18.92 | 19.01 | 18.42 | 18.42 | 928,000 | -0.43(-2.27%) |
Apr 08, 2008 | 19.07 | 19.09 | 18.80 | 18.85 | 1,134,511 | -0.32(-1.67%) |
Apr 07, 2008 | 19.21 | 19.30 | 18.87 | 19.17 | 1,061,635 | +0.03(+0.16%) |
Apr 04, 2008 | 19.28 | 19.39 | 19.04 | 19.14 | 1,316,766 | -0.22(-1.14%) |
Apr 03, 2008 | 18.65 | 19.36 | 18.65 | 19.36 | 1,930,770 | +0.46(+2.43%) |
Apr 02, 2008 | 18.83 | 18.98 | 18.59 | 18.90 | 2,505,222 | +0.11(+0.58%) |
Apr 01, 2008 | 18.01 | 18.80 | 17.86 | 18.79 | 2,145,280 | +1.05(+5.92%) |
Mar 31, 2008 | 17.68 | 18.20 | 17.51 | 17.74 | 1,376,235 | +0.06(+0.35%) |
Mar 28, 2008 | 17.82 | 17.99 | 17.57 | 17.68 | 1,220,993 | -0.08(-0.43%) |
Mar 27, 2008 | 18.03 | 18.26 | 17.75 | 17.76 | 1,306,276 | -0.28(-1.54%) |
Mar 26, 2008 | 18.09 | 18.29 | 18.01 | 18.03 | 2,791,014 | -0.21(-1.16%) |
Mar 25, 2008 | 17.95 | 18.27 | 17.80 | 18.25 | 2,205,729 | +0.30(+1.69%) |
Mar 24, 2008 | 17.49 | 18.00 | 17.46 | 17.94 | 2,126,773 | +0.52(+2.96%) |
Mar 21, 2008 | 17.07 | 17.44 | 16.66 | 17.43 | 1,795,354 | +0.00(+0.00%) |
Mar 20, 2008 | 17.07 | 17.44 | 16.66 | 17.43 | 1,795,354 | +0.76(+4.54%) |
Mar 19, 2008 | 17.05 | 17.12 | 16.66 | 16.67 | 1,906,568 | -0.15(-0.92%) |
Mar 18, 2008 | 16.53 | 16.83 | 16.21 | 16.82 | 3,022,717 | +0.80(+5.02%) |
Mar 17, 2008 | 15.47 | 16.12 | 15.47 | 16.02 | 2,419,449 | +0.18(+1.14%) |
Mar 14, 2008 | 16.21 | 16.33 | 15.49 | 15.84 | 2,405,269 | -0.33(-2.04%) |
Mar 13, 2008 | 15.76 | 16.38 | 15.59 | 16.17 | 2,102,612 | +0.07(+0.45%) |
Mar 12, 2008 | 16.29 | 16.57 | 15.98 | 16.10 | 2,008,066 | -0.12(-0.73%) |
Mar 11, 2008 | 15.92 | 16.28 | 15.56 | 16.22 | 2,310,912 | +0.63(+4.03%) |
Mar 10, 2008 | 16.00 | 16.02 | 15.53 | 15.59 | 1,769,209 | -0.36(-2.26%) |
Mar 07, 2008 | 15.37 | 16.12 | 15.30 | 15.95 | 2,210,804 | +0.41(+2.62%) |
Mar 06, 2008 | 16.37 | 16.37 | 15.54 | 15.54 | 2,520,712 | -0.92(-5.60%) |
Mar 05, 2008 | 16.40 | 16.64 | 16.25 | 16.46 | 2,089,322 | -0.11(-0.65%) |
Mar 04, 2008 | 16.44 | 16.80 | 16.27 | 16.57 | 2,570,226 | -0.04(-0.25%) |