Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.59 | 18.25 | 17.55 | 17.80 | 2,709,111 | +0.25(+1.41%) |
May 29, 2008 | 17.45 | 17.68 | 17.18 | 17.55 | 1,462,076 | +0.00(+0.00%) |
May 28, 2008 | 17.09 | 17.78 | 16.68 | 17.55 | 3,190,225 | +0.40(+2.34%) |
May 27, 2008 | 17.55 | 17.64 | 17.02 | 17.15 | 1,367,334 | -0.35(-2.02%) |
May 26, 2008 | 18.09 | 18.22 | 17.39 | 17.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.09 | 18.22 | 17.39 | 17.50 | 1,120,258 | -0.55(-3.03%) |
May 22, 2008 | 17.59 | 18.15 | 17.53 | 18.05 | 1,641,165 | +0.55(+3.17%) |
May 21, 2008 | 18.43 | 18.43 | 17.46 | 17.49 | 1,554,305 | -0.76(-4.14%) |
May 20, 2008 | 18.27 | 18.30 | 17.60 | 18.25 | 1,652,774 | -0.18(-1.00%) |
May 19, 2008 | 18.96 | 18.96 | 18.26 | 18.43 | 1,403,778 | -0.49(-2.61%) |
May 16, 2008 | 19.27 | 19.27 | 18.65 | 18.93 | 1,606,870 | -0.19(-1.01%) |
May 15, 2008 | 18.93 | 19.26 | 18.80 | 19.12 | 1,445,353 | +0.15(+0.81%) |
May 14, 2008 | 18.80 | 19.57 | 18.49 | 18.97 | 2,036,103 | -0.56(-2.88%) |
May 13, 2008 | 19.92 | 19.92 | 19.26 | 19.53 | 1,094,717 | -0.35(-1.78%) |
May 12, 2008 | 19.04 | 20.21 | 19.04 | 19.88 | 1,683,994 | +0.78(+4.07%) |
May 09, 2008 | 18.57 | 19.72 | 17.34 | 19.10 | 2,063,093 | -0.45(-2.32%) |
May 08, 2008 | 19.90 | 20.18 | 19.38 | 19.56 | 1,336,975 | -0.30(-1.51%) |
May 07, 2008 | 20.61 | 20.65 | 19.74 | 19.86 | 788,608 | -0.69(-3.34%) |
May 06, 2008 | 20.67 | 20.68 | 19.94 | 20.55 | 981,589 | -0.29(-1.40%) |
May 05, 2008 | 20.78 | 20.98 | 20.44 | 20.84 | 976,412 | +0.02(+0.11%) |
May 02, 2008 | 20.22 | 21.25 | 20.18 | 20.81 | 1,794,787 | +0.68(+3.37%) |
May 01, 2008 | 19.54 | 20.23 | 19.31 | 20.14 | 1,225,698 | +0.65(+3.36%) |
Apr 30, 2008 | 19.94 | 19.94 | 19.17 | 19.48 | 863,208 | -0.35(-1.79%) |
Apr 29, 2008 | 19.86 | 20.04 | 19.38 | 19.84 | 479,002 | -0.09(-0.46%) |
Apr 28, 2008 | 19.42 | 20.03 | 19.41 | 19.93 | 809,315 | +0.41(+2.09%) |
Apr 25, 2008 | 19.64 | 19.74 | 19.14 | 19.52 | 692,487 | +0.04(+0.20%) |
Apr 24, 2008 | 19.48 | 19.68 | 19.11 | 19.48 | 940,884 | +0.14(+0.72%) |
Apr 23, 2008 | 19.76 | 19.91 | 18.55 | 19.34 | 2,021,350 | -0.39(-1.95%) |
Apr 22, 2008 | 19.65 | 20.28 | 19.32 | 19.73 | 1,876,588 | +0.02(+0.12%) |
Apr 21, 2008 | 19.04 | 19.77 | 19.04 | 19.71 | 1,042,891 | +0.48(+2.48%) |
Apr 18, 2008 | 19.45 | 20.03 | 19.22 | 19.23 | 1,529,542 | -0.03(-0.16%) |
Apr 17, 2008 | 18.64 | 19.75 | 18.60 | 19.26 | 2,353,791 | +0.46(+2.46%) |
Apr 16, 2008 | 18.49 | 18.96 | 18.37 | 18.80 | 1,279,536 | +0.55(+3.04%) |
Apr 15, 2008 | 18.26 | 18.49 | 17.99 | 18.24 | 2,029,981 | +0.18(+1.02%) |
Apr 14, 2008 | 18.53 | 18.53 | 17.92 | 18.06 | 1,334,859 | -0.41(-2.21%) |
Apr 11, 2008 | 18.75 | 19.05 | 18.25 | 18.47 | 1,997,883 | -0.44(-2.32%) |
Apr 10, 2008 | 18.11 | 18.94 | 17.84 | 18.90 | 2,831,849 | +0.75(+4.16%) |
Apr 09, 2008 | 18.47 | 18.87 | 18.06 | 18.15 | 2,200,703 | -0.06(-0.34%) |
Apr 08, 2008 | 18.48 | 18.70 | 18.19 | 18.21 | 1,857,350 | -0.45(-2.43%) |
Apr 07, 2008 | 18.65 | 18.85 | 18.55 | 18.67 | 1,186,004 | +0.08(+0.41%) |
Apr 04, 2008 | 18.68 | 18.86 | 18.38 | 18.59 | 991,979 | -0.08(-0.41%) |
Apr 03, 2008 | 18.71 | 18.72 | 18.36 | 18.67 | 1,291,383 | -0.02(-0.08%) |
Apr 02, 2008 | 18.72 | 18.84 | 18.44 | 18.68 | 1,776,554 | -0.08(-0.41%) |
Apr 01, 2008 | 18.48 | 19.24 | 18.48 | 18.76 | 2,287,525 | +0.47(+2.57%) |
Mar 31, 2008 | 18.15 | 18.47 | 17.41 | 18.29 | 1,889,537 | +0.16(+0.89%) |
Mar 28, 2008 | 18.75 | 19.18 | 18.07 | 18.13 | 1,832,363 | -0.63(-3.37%) |
Mar 27, 2008 | 18.18 | 19.40 | 17.83 | 18.76 | 2,599,278 | +0.75(+4.19%) |
Mar 26, 2008 | 18.58 | 18.67 | 17.91 | 18.00 | 890,758 | -0.86(-4.57%) |
Mar 25, 2008 | 18.57 | 18.99 | 18.06 | 18.87 | 1,422,569 | +0.51(+2.77%) |
Mar 24, 2008 | 18.52 | 18.72 | 17.72 | 18.36 | 1,528,582 | -0.17(-0.91%) |
Mar 21, 2008 | 18.00 | 18.64 | 16.25 | 18.53 | 5,228,050 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.64 | 16.25 | 18.53 | 5,228,050 | +0.35(+1.95%) |
Mar 19, 2008 | 18.91 | 19.64 | 18.17 | 18.17 | 1,870,591 | -0.58(-3.08%) |
Mar 18, 2008 | 18.10 | 18.85 | 17.91 | 18.75 | 2,484,026 | +1.19(+6.75%) |
Mar 17, 2008 | 17.49 | 18.06 | 16.97 | 17.56 | 2,437,731 | -0.98(-5.28%) |
Mar 14, 2008 | 19.16 | 19.64 | 18.10 | 18.54 | 2,209,473 | -0.59(-3.10%) |
Mar 13, 2008 | 18.49 | 19.33 | 17.33 | 19.14 | 3,137,171 | +0.29(+1.55%) |
Mar 12, 2008 | 19.07 | 19.40 | 18.43 | 18.84 | 1,516,233 | -0.09(-0.49%) |
Mar 11, 2008 | 18.38 | 19.10 | 18.18 | 18.94 | 1,875,909 | +1.16(+6.50%) |
Mar 10, 2008 | 18.57 | 18.84 | 17.63 | 17.78 | 2,652,319 | -0.70(-3.79%) |
Mar 07, 2008 | 18.87 | 19.10 | 17.95 | 18.48 | 3,532,231 | -0.67(-3.50%) |
Mar 06, 2008 | 19.57 | 19.69 | 18.70 | 19.15 | 4,155,883 | -0.56(-2.85%) |
Mar 05, 2008 | 19.59 | 20.18 | 18.74 | 19.71 | 3,891,195 | -0.02(-0.12%) |
Mar 04, 2008 | 20.54 | 20.58 | 18.91 | 19.74 | 4,254,550 | -0.52(-2.55%) |