Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.23 | 22.33 | 22.00 | 22.06 | 878,025 | -0.15(-0.65%) |
May 29, 2008 | 22.46 | 22.48 | 22.00 | 22.21 | 1,600,775 | +0.00(+0.00%) |
May 28, 2008 | 22.73 | 22.74 | 21.96 | 22.21 | 1,718,517 | -0.11(-0.50%) |
May 27, 2008 | 22.21 | 22.55 | 22.03 | 22.32 | 1,384,024 | +0.12(+0.54%) |
May 26, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 1,056,348 | -0.47(-2.07%) |
May 22, 2008 | 23.05 | 23.47 | 22.51 | 22.67 | 1,500,429 | -0.23(-1.01%) |
May 21, 2008 | 23.93 | 24.28 | 22.67 | 22.90 | 9,411,437 | -0.99(-4.15%) |
May 20, 2008 | 23.82 | 24.41 | 23.36 | 23.89 | 1,737,725 | -0.14(-0.57%) |
May 19, 2008 | 23.72 | 24.34 | 23.58 | 24.03 | 2,845,983 | +0.24(+1.01%) |
May 16, 2008 | 22.99 | 23.86 | 22.89 | 23.79 | 2,052,900 | +0.90(+3.92%) |
May 15, 2008 | 22.29 | 23.03 | 22.17 | 22.89 | 1,670,740 | +0.71(+3.20%) |
May 14, 2008 | 22.12 | 22.47 | 21.91 | 22.18 | 2,252,778 | +0.18(+0.82%) |
May 13, 2008 | 21.58 | 22.34 | 21.36 | 22.00 | 3,385,772 | +0.87(+4.12%) |
May 12, 2008 | 20.57 | 21.25 | 20.45 | 21.13 | 1,511,354 | +0.69(+3.38%) |
May 09, 2008 | 19.73 | 20.50 | 19.54 | 20.44 | 1,205,569 | +0.57(+2.88%) |
May 08, 2008 | 19.51 | 19.98 | 19.22 | 19.87 | 1,460,723 | +0.50(+2.60%) |
May 07, 2008 | 18.62 | 20.15 | 18.62 | 19.36 | 2,983,616 | +1.29(+7.14%) |
May 06, 2008 | 17.93 | 18.15 | 17.45 | 18.07 | 2,322,824 | +0.13(+0.71%) |
May 05, 2008 | 17.89 | 18.13 | 17.68 | 17.95 | 992,127 | -0.03(-0.14%) |
May 02, 2008 | 18.02 | 18.08 | 17.64 | 17.97 | 627,123 | +0.07(+0.38%) |
May 01, 2008 | 17.59 | 18.19 | 16.91 | 17.90 | 1,203,074 | -0.13(-0.71%) |
Apr 30, 2008 | 17.69 | 18.31 | 17.66 | 18.03 | 1,062,206 | +0.32(+1.83%) |
Apr 29, 2008 | 17.77 | 17.77 | 17.46 | 17.71 | 767,397 | -0.13(-0.72%) |
Apr 28, 2008 | 17.04 | 17.87 | 17.04 | 17.84 | 795,485 | +0.79(+4.66%) |
Apr 25, 2008 | 17.02 | 17.13 | 16.76 | 17.04 | 265,897 | +0.13(+0.76%) |
Apr 24, 2008 | 16.46 | 17.04 | 16.35 | 16.91 | 415,983 | +0.48(+2.91%) |
Apr 23, 2008 | 16.55 | 16.56 | 16.23 | 16.43 | 246,269 | -0.09(-0.57%) |
Apr 22, 2008 | 16.73 | 16.83 | 16.25 | 16.53 | 563,141 | -0.22(-1.33%) |
Apr 21, 2008 | 16.91 | 17.13 | 16.70 | 16.75 | 774,197 | -0.22(-1.31%) |
Apr 18, 2008 | 17.03 | 17.09 | 16.78 | 16.97 | 319,744 | +0.15(+0.91%) |
Apr 17, 2008 | 16.64 | 16.85 | 16.55 | 16.82 | 310,145 | +0.09(+0.51%) |
Apr 16, 2008 | 16.19 | 16.79 | 16.08 | 16.73 | 510,082 | +0.60(+3.71%) |
Apr 15, 2008 | 15.94 | 16.16 | 15.64 | 16.14 | 553,773 | +0.32(+2.00%) |
Apr 14, 2008 | 16.17 | 16.20 | 15.82 | 15.82 | 439,599 | -0.35(-2.17%) |
Apr 11, 2008 | 16.50 | 16.66 | 16.11 | 16.17 | 628,209 | -0.33(-2.02%) |
Apr 10, 2008 | 16.51 | 16.73 | 16.43 | 16.50 | 629,848 | -0.05(-0.31%) |
Apr 09, 2008 | 16.77 | 16.91 | 16.54 | 16.55 | 431,704 | -0.16(-0.97%) |
Apr 08, 2008 | 16.66 | 16.80 | 16.53 | 16.72 | 573,914 | -0.03(-0.20%) |
Apr 07, 2008 | 16.32 | 16.90 | 16.26 | 16.75 | 677,499 | +0.48(+2.94%) |
Apr 04, 2008 | 16.31 | 16.34 | 16.05 | 16.27 | 1,165,922 | +0.07(+0.42%) |
Apr 03, 2008 | 16.20 | 16.31 | 16.06 | 16.20 | 952,382 | -0.15(-0.89%) |
Apr 02, 2008 | 16.06 | 16.58 | 16.06 | 16.35 | 1,355,930 | +0.11(+0.68%) |
Apr 01, 2008 | 15.29 | 16.65 | 15.29 | 16.24 | 2,068,569 | +0.75(+4.85%) |
Mar 31, 2008 | 15.30 | 15.56 | 15.27 | 15.49 | 790,951 | +0.21(+1.34%) |
Mar 28, 2008 | 15.63 | 15.67 | 15.20 | 15.28 | 583,956 | -0.25(-1.60%) |
Mar 27, 2008 | 15.80 | 16.12 | 15.53 | 15.53 | 764,850 | -0.24(-1.52%) |
Mar 26, 2008 | 16.16 | 16.23 | 15.57 | 15.77 | 930,554 | -0.38(-2.33%) |
Mar 25, 2008 | 15.88 | 16.25 | 15.70 | 16.14 | 743,525 | +0.36(+2.27%) |
Mar 24, 2008 | 15.03 | 15.99 | 14.94 | 15.79 | 1,018,502 | +0.90(+6.02%) |
Mar 21, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.00(+0.00%) |
Mar 20, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.19(+1.28%) |
Mar 19, 2008 | 14.79 | 15.22 | 14.61 | 14.70 | 1,355,462 | +0.09(+0.64%) |
Mar 18, 2008 | 14.71 | 14.74 | 13.92 | 14.61 | 890,217 | +0.29(+2.03%) |
Mar 17, 2008 | 14.15 | 14.47 | 13.84 | 14.32 | 788,481 | -0.03(-0.18%) |
Mar 14, 2008 | 14.48 | 14.79 | 14.03 | 14.34 | 957,065 | -0.23(-1.58%) |
Mar 13, 2008 | 14.10 | 14.70 | 14.03 | 14.57 | 993,309 | +0.20(+1.37%) |
Mar 12, 2008 | 14.65 | 14.77 | 14.33 | 14.38 | 978,489 | -0.14(-0.94%) |
Mar 11, 2008 | 14.56 | 14.88 | 14.10 | 14.51 | 1,471,874 | +0.05(+0.35%) |
Mar 10, 2008 | 14.71 | 14.71 | 14.24 | 14.46 | 777,824 | -0.30(-2.03%) |
Mar 07, 2008 | 14.61 | 14.92 | 14.46 | 14.76 | 772,806 | +0.03(+0.17%) |
Mar 06, 2008 | 15.37 | 15.37 | 14.47 | 14.73 | 2,152,718 | -0.56(-3.63%) |
Mar 05, 2008 | 15.33 | 15.44 | 15.10 | 15.29 | 627,304 | -0.09(-0.56%) |
Mar 04, 2008 | 15.53 | 15.75 | 14.93 | 15.38 | 1,377,237 | -0.23(-1.48%) |