Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.60 | 21.14 | 20.54 | 20.79 | 3,690,845 | +0.40(+1.94%) |
May 29, 2008 | 20.14 | 20.68 | 20.14 | 20.40 | 1,885,804 | +0.18(+0.90%) |
May 28, 2008 | 20.12 | 20.39 | 19.54 | 20.21 | 4,808,894 | +1.12(+5.88%) |
May 27, 2008 | 18.90 | 19.09 | 18.74 | 19.09 | 828,779 | +0.30(+1.61%) |
May 26, 2008 | 18.70 | 18.81 | 18.47 | 18.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 18.81 | 18.47 | 18.79 | 649,903 | +0.07(+0.37%) |
May 22, 2008 | 18.73 | 18.91 | 18.64 | 18.72 | 498,115 | -0.02(-0.13%) |
May 21, 2008 | 18.94 | 19.08 | 18.71 | 18.74 | 965,807 | -0.14(-0.73%) |
May 20, 2008 | 18.85 | 18.97 | 18.70 | 18.88 | 429,025 | -0.07(-0.36%) |
May 19, 2008 | 18.84 | 19.21 | 18.83 | 18.95 | 726,243 | +0.16(+0.84%) |
May 16, 2008 | 18.87 | 18.98 | 18.59 | 18.79 | 459,524 | +0.02(+0.09%) |
May 15, 2008 | 18.45 | 18.78 | 18.38 | 18.78 | 433,098 | +0.32(+1.75%) |
May 14, 2008 | 18.58 | 18.73 | 18.44 | 18.45 | 534,353 | -0.15(-0.78%) |
May 13, 2008 | 18.30 | 18.68 | 18.17 | 18.60 | 706,041 | +0.31(+1.68%) |
May 12, 2008 | 17.89 | 18.30 | 17.87 | 18.29 | 723,722 | +0.39(+2.19%) |
May 09, 2008 | 17.77 | 17.96 | 17.55 | 17.90 | 299,397 | +0.04(+0.25%) |
May 08, 2008 | 17.52 | 17.91 | 17.50 | 17.86 | 739,707 | +0.36(+2.08%) |
May 07, 2008 | 17.82 | 17.86 | 17.45 | 17.49 | 406,939 | -0.33(-1.86%) |
May 06, 2008 | 17.79 | 17.86 | 17.50 | 17.82 | 708,621 | +0.05(+0.30%) |
May 05, 2008 | 17.63 | 17.79 | 17.48 | 17.77 | 617,237 | +0.19(+1.08%) |
May 02, 2008 | 17.76 | 17.77 | 17.56 | 17.58 | 700,349 | -0.08(-0.46%) |
May 01, 2008 | 17.59 | 17.77 | 17.54 | 17.66 | 989,904 | +0.08(+0.44%) |
Apr 30, 2008 | 17.57 | 17.85 | 17.48 | 17.58 | 807,475 | +0.12(+0.69%) |
Apr 29, 2008 | 17.58 | 17.66 | 17.32 | 17.46 | 578,015 | -0.11(-0.62%) |
Apr 28, 2008 | 17.29 | 17.79 | 17.21 | 17.57 | 914,609 | +0.25(+1.45%) |
Apr 25, 2008 | 17.13 | 17.33 | 16.93 | 17.32 | 625,906 | +0.23(+1.35%) |
Apr 24, 2008 | 16.87 | 17.17 | 16.70 | 17.09 | 791,767 | +0.23(+1.37%) |
Apr 23, 2008 | 16.72 | 16.94 | 16.56 | 16.86 | 817,619 | +0.15(+0.92%) |
Apr 22, 2008 | 16.84 | 16.91 | 16.56 | 16.71 | 716,844 | -0.23(-1.34%) |
Apr 21, 2008 | 16.72 | 16.96 | 16.72 | 16.93 | 563,303 | +0.12(+0.70%) |
Apr 18, 2008 | 16.85 | 16.93 | 16.74 | 16.82 | 1,096,976 | +0.24(+1.46%) |
Apr 17, 2008 | 16.66 | 16.68 | 16.42 | 16.58 | 704,565 | -0.14(-0.85%) |
Apr 16, 2008 | 16.17 | 16.74 | 16.09 | 16.72 | 1,284,163 | +0.65(+4.07%) |
Apr 15, 2008 | 15.92 | 16.09 | 15.79 | 16.06 | 656,291 | +0.20(+1.25%) |
Apr 14, 2008 | 15.90 | 15.99 | 15.68 | 15.86 | 583,086 | -0.04(-0.25%) |
Apr 11, 2008 | 16.16 | 16.21 | 15.87 | 15.90 | 1,037,688 | -0.44(-2.69%) |
Apr 10, 2008 | 16.16 | 16.41 | 16.15 | 16.34 | 416,969 | +0.16(+0.97%) |
Apr 09, 2008 | 16.42 | 16.46 | 16.19 | 16.19 | 694,268 | -0.24(-1.47%) |
Apr 08, 2008 | 16.22 | 16.46 | 16.16 | 16.43 | 479,849 | +0.13(+0.77%) |
Apr 07, 2008 | 16.35 | 16.46 | 16.16 | 16.30 | 1,082,008 | -0.02(-0.15%) |
Apr 04, 2008 | 16.40 | 16.43 | 16.19 | 16.33 | 1,236,263 | -0.12(-0.71%) |
Apr 03, 2008 | 16.51 | 16.54 | 16.34 | 16.45 | 574,987 | -0.11(-0.68%) |
Apr 02, 2008 | 16.62 | 16.68 | 16.48 | 16.56 | 1,172,134 | -0.06(-0.36%) |
Apr 01, 2008 | 16.35 | 16.71 | 16.35 | 16.62 | 1,149,486 | +0.35(+2.16%) |
Mar 31, 2008 | 16.22 | 16.27 | 15.99 | 16.27 | 1,065,914 | +0.11(+0.70%) |
Mar 28, 2008 | 16.44 | 16.55 | 16.14 | 16.16 | 629,431 | -0.20(-1.21%) |
Mar 27, 2008 | 16.65 | 16.65 | 16.29 | 16.35 | 920,512 | -0.27(-1.60%) |
Mar 26, 2008 | 16.99 | 16.99 | 16.53 | 16.62 | 928,497 | -0.50(-2.90%) |
Mar 25, 2008 | 16.87 | 17.20 | 16.82 | 17.12 | 560,564 | +0.28(+1.66%) |
Mar 24, 2008 | 16.70 | 16.96 | 16.46 | 16.84 | 622,216 | +0.35(+2.13%) |
Mar 21, 2008 | 16.48 | 16.60 | 16.36 | 16.49 | 641,529 | +0.00(+0.00%) |
Mar 20, 2008 | 16.48 | 16.60 | 16.36 | 16.49 | 641,529 | -0.01(-0.07%) |
Mar 19, 2008 | 17.10 | 17.25 | 16.48 | 16.50 | 866,349 | -0.48(-2.83%) |
Mar 18, 2008 | 16.52 | 17.02 | 16.33 | 16.98 | 732,249 | +0.78(+4.81%) |
Mar 17, 2008 | 15.93 | 16.39 | 15.87 | 16.20 | 579,652 | -0.05(-0.32%) |
Mar 14, 2008 | 16.71 | 16.77 | 16.11 | 16.25 | 625,844 | -0.36(-2.14%) |
Mar 13, 2008 | 16.37 | 16.68 | 16.09 | 16.61 | 576,906 | +0.06(+0.39%) |
Mar 12, 2008 | 16.45 | 16.83 | 16.45 | 16.54 | 418,690 | +0.10(+0.59%) |
Mar 11, 2008 | 16.50 | 16.59 | 16.12 | 16.45 | 710,072 | +0.38(+2.39%) |
Mar 10, 2008 | 16.48 | 16.48 | 16.03 | 16.06 | 646,630 | -0.36(-2.19%) |
Mar 07, 2008 | 16.62 | 16.66 | 16.38 | 16.42 | 768,300 | -0.32(-1.91%) |
Mar 06, 2008 | 16.98 | 17.15 | 16.73 | 16.74 | 558,088 | -0.38(-2.22%) |
Mar 05, 2008 | 16.81 | 17.27 | 16.79 | 17.12 | 922,059 | +0.32(+1.87%) |
Mar 04, 2008 | 17.01 | 17.06 | 16.68 | 16.81 | 1,119,170 | -0.32(-1.84%) |