Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.60 | 25.76 | 24.50 | 24.79 | 654,225 | +0.49(+2.02%) |
May 29, 2008 | 24.16 | 24.57 | 23.28 | 24.30 | 460,151 | +0.31(+1.29%) |
May 28, 2008 | 24.18 | 24.18 | 23.40 | 23.99 | 445,037 | +0.24(+1.01%) |
May 27, 2008 | 22.43 | 23.98 | 22.05 | 23.75 | 729,583 | +1.63(+7.37%) |
May 26, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 812,697 | -0.28(-1.25%) |
May 22, 2008 | 23.00 | 23.50 | 22.40 | 22.40 | 545,851 | -0.67(-2.90%) |
May 21, 2008 | 23.45 | 23.47 | 22.50 | 23.07 | 566,012 | +0.07(+0.30%) |
May 20, 2008 | 23.82 | 23.82 | 22.65 | 23.00 | 530,590 | -0.82(-3.44%) |
May 19, 2008 | 24.25 | 24.38 | 23.33 | 23.82 | 850,410 | +0.01(+0.04%) |
May 16, 2008 | 24.59 | 24.60 | 23.57 | 23.81 | 850,002 | -0.24(-1.00%) |
May 15, 2008 | 23.73 | 24.40 | 23.25 | 24.05 | 1,348,785 | +0.89(+3.84%) |
May 14, 2008 | 22.38 | 23.45 | 22.00 | 23.16 | 2,363,394 | +1.09(+4.94%) |
May 13, 2008 | 21.69 | 22.55 | 21.40 | 22.07 | 2,493,986 | +1.18(+5.65%) |
May 12, 2008 | 20.85 | 21.30 | 20.01 | 20.89 | 856,375 | +0.39(+1.90%) |
May 09, 2008 | 20.49 | 21.38 | 20.02 | 20.50 | 927,434 | -0.50(-2.38%) |
May 08, 2008 | 23.00 | 24.00 | 20.30 | 21.00 | 11,940,724 | +6.40(+43.84%) |
Feb 04, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 25, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 15, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |