Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.01 | 22.10 | 21.72 | 21.95 | 1,469,217 | -0.14(-0.62%) |
May 29, 2008 | 21.71 | 22.26 | 21.67 | 22.09 | 2,080,984 | +0.30(+1.39%) |
May 28, 2008 | 22.32 | 22.32 | 21.54 | 21.79 | 4,791,561 | -0.79(-3.51%) |
May 27, 2008 | 22.36 | 22.62 | 22.00 | 22.58 | 2,320,753 | +0.54(+2.45%) |
May 26, 2008 | 21.66 | 22.31 | 21.66 | 22.04 | 2,610,247 | +0.00(+0.00%) |
May 23, 2008 | 21.66 | 22.31 | 21.66 | 22.04 | 2,610,247 | +0.21(+0.96%) |
May 22, 2008 | 21.72 | 22.17 | 21.35 | 21.83 | 4,067,562 | +0.94(+4.51%) |
May 21, 2008 | 21.10 | 21.22 | 20.54 | 20.89 | 1,957,951 | -0.21(-1.01%) |
May 20, 2008 | 20.84 | 21.37 | 20.69 | 21.10 | 2,044,240 | +0.20(+0.98%) |
May 19, 2008 | 20.57 | 21.20 | 20.48 | 20.90 | 2,229,142 | +0.28(+1.34%) |
May 16, 2008 | 20.50 | 20.77 | 20.36 | 20.62 | 3,216,403 | +0.19(+0.93%) |
May 15, 2008 | 19.63 | 20.49 | 19.50 | 20.43 | 2,632,834 | +0.81(+4.11%) |
May 14, 2008 | 18.89 | 19.89 | 18.86 | 19.62 | 3,522,507 | +0.92(+4.92%) |
May 13, 2008 | 18.89 | 18.89 | 18.59 | 18.70 | 1,145,344 | -0.19(-1.03%) |
May 12, 2008 | 18.69 | 19.10 | 18.59 | 18.90 | 959,093 | +0.30(+1.61%) |
May 09, 2008 | 18.54 | 18.86 | 18.22 | 18.60 | 1,580,369 | +0.01(+0.05%) |
May 08, 2008 | 18.38 | 18.76 | 18.25 | 18.59 | 1,767,747 | +0.20(+1.11%) |
May 07, 2008 | 18.78 | 18.78 | 18.30 | 18.39 | 1,832,079 | -0.31(-1.65%) |
May 06, 2008 | 19.48 | 19.80 | 18.38 | 18.69 | 2,923,576 | -0.88(-4.52%) |
May 05, 2008 | 19.31 | 19.76 | 19.19 | 19.58 | 1,349,808 | +0.30(+1.58%) |
May 02, 2008 | 19.72 | 19.83 | 19.18 | 19.27 | 1,319,076 | -0.30(-1.53%) |
May 01, 2008 | 18.86 | 19.70 | 18.70 | 19.57 | 1,415,794 | +0.74(+3.92%) |
Apr 30, 2008 | 18.97 | 19.22 | 18.74 | 18.83 | 1,189,550 | -0.07(-0.38%) |
Apr 29, 2008 | 18.79 | 19.11 | 18.79 | 18.91 | 774,434 | +0.14(+0.72%) |
Apr 28, 2008 | 18.68 | 18.99 | 18.59 | 18.77 | 1,124,689 | +0.05(+0.27%) |
Apr 25, 2008 | 18.90 | 18.90 | 18.59 | 18.72 | 671,746 | -0.06(-0.31%) |
Apr 24, 2008 | 18.85 | 19.02 | 18.52 | 18.78 | 761,805 | -0.02(-0.12%) |
Apr 23, 2008 | 18.72 | 18.84 | 18.42 | 18.80 | 716,445 | +0.17(+0.90%) |
Apr 22, 2008 | 18.63 | 18.78 | 18.34 | 18.64 | 850,876 | -0.12(-0.63%) |
Apr 21, 2008 | 18.89 | 18.98 | 18.66 | 18.75 | 722,040 | -0.12(-0.65%) |
Apr 18, 2008 | 19.12 | 19.14 | 18.78 | 18.88 | 887,648 | +0.06(+0.31%) |
Apr 17, 2008 | 19.14 | 19.29 | 18.81 | 18.82 | 827,295 | -0.36(-1.89%) |
Apr 16, 2008 | 19.10 | 19.49 | 18.99 | 19.18 | 1,527,221 | +0.27(+1.44%) |
Apr 15, 2008 | 18.59 | 18.95 | 18.38 | 18.91 | 986,205 | +0.33(+1.78%) |
Apr 14, 2008 | 18.65 | 18.81 | 18.45 | 18.58 | 501,997 | -0.01(-0.07%) |
Apr 11, 2008 | 18.49 | 18.99 | 18.39 | 18.59 | 1,212,287 | -0.32(-1.70%) |
Apr 10, 2008 | 18.31 | 19.03 | 18.26 | 18.91 | 1,267,971 | +0.62(+3.37%) |
Apr 09, 2008 | 18.59 | 18.83 | 18.10 | 18.30 | 1,341,643 | -0.29(-1.59%) |
Apr 08, 2008 | 18.58 | 18.66 | 18.44 | 18.59 | 745,743 | +0.07(+0.37%) |
Apr 07, 2008 | 18.61 | 18.69 | 18.33 | 18.52 | 755,345 | +0.08(+0.42%) |
Apr 04, 2008 | 18.64 | 18.68 | 18.39 | 18.44 | 1,635,780 | -0.08(-0.44%) |
Apr 03, 2008 | 18.41 | 18.74 | 18.37 | 18.53 | 560,091 | -0.03(-0.17%) |
Apr 02, 2008 | 18.64 | 18.80 | 18.44 | 18.56 | 978,227 | -0.13(-0.68%) |
Apr 01, 2008 | 18.30 | 18.83 | 18.19 | 18.69 | 1,408,690 | +0.42(+2.28%) |
Mar 31, 2008 | 18.13 | 18.41 | 17.77 | 18.27 | 1,230,010 | +0.00(+0.03%) |
Mar 28, 2008 | 18.28 | 18.86 | 18.13 | 18.26 | 1,866,110 | -0.27(-1.47%) |
Mar 27, 2008 | 17.89 | 18.81 | 17.69 | 18.54 | 4,496,994 | +0.69(+3.89%) |
Mar 26, 2008 | 17.43 | 17.97 | 17.34 | 17.84 | 1,118,812 | +0.29(+1.68%) |
Mar 25, 2008 | 17.18 | 17.67 | 17.01 | 17.55 | 1,494,340 | +0.40(+2.33%) |
Mar 24, 2008 | 16.59 | 17.44 | 16.59 | 17.15 | 1,617,349 | +0.58(+3.47%) |
Mar 21, 2008 | 16.29 | 16.60 | 15.81 | 16.57 | 2,601,000 | +0.00(+0.00%) |
Mar 20, 2008 | 16.29 | 16.60 | 15.81 | 16.57 | 2,601,000 | +0.44(+2.75%) |
Mar 19, 2008 | 16.27 | 16.44 | 16.02 | 16.13 | 1,024,838 | +0.01(+0.06%) |
Mar 18, 2008 | 15.60 | 16.38 | 15.59 | 16.12 | 1,278,312 | +0.27(+1.72%) |
Mar 17, 2008 | 15.89 | 16.25 | 15.71 | 15.85 | 948,515 | -0.34(-2.13%) |
Mar 14, 2008 | 16.65 | 16.65 | 15.87 | 16.19 | 1,882,190 | -0.31(-1.90%) |
Mar 13, 2008 | 15.94 | 16.60 | 15.82 | 16.50 | 1,557,258 | +0.41(+2.54%) |
Mar 12, 2008 | 16.07 | 16.50 | 15.99 | 16.10 | 1,855,398 | +0.07(+0.45%) |
Mar 11, 2008 | 16.25 | 16.29 | 15.63 | 16.02 | 1,870,267 | +0.25(+1.61%) |
Mar 10, 2008 | 16.32 | 16.39 | 15.57 | 15.77 | 2,227,033 | -0.61(-3.71%) |
Mar 07, 2008 | 16.35 | 16.39 | 15.98 | 16.38 | 1,482,609 | -0.04(-0.25%) |
Mar 06, 2008 | 16.93 | 17.00 | 16.39 | 16.42 | 1,159,115 | -0.53(-3.10%) |
Mar 05, 2008 | 16.89 | 17.07 | 16.65 | 16.94 | 1,065,020 | +0.17(+1.03%) |
Mar 04, 2008 | 16.53 | 16.90 | 16.46 | 16.77 | 1,490,339 | +0.05(+0.27%) |