Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.94 | 15.21 | 14.85 | 15.03 | 790,652 | +0.03(+0.20%) |
May 29, 2008 | 14.99 | 15.48 | 14.80 | 15.00 | 626,202 | +0.10(+0.67%) |
May 28, 2008 | 14.89 | 15.17 | 14.70 | 14.90 | 544,621 | +0.07(+0.47%) |
May 27, 2008 | 14.89 | 15.09 | 14.60 | 14.83 | 532,101 | -0.05(-0.34%) |
May 26, 2008 | 15.58 | 15.58 | 14.82 | 14.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.58 | 15.58 | 14.82 | 14.88 | 915,315 | -0.61(-3.94%) |
May 22, 2008 | 16.33 | 16.37 | 15.31 | 15.49 | 1,068,523 | -0.91(-5.55%) |
May 21, 2008 | 17.83 | 17.98 | 16.01 | 16.40 | 1,074,841 | -1.33(-7.50%) |
May 20, 2008 | 17.87 | 17.93 | 16.88 | 17.73 | 302,873 | -0.64(-3.48%) |
May 19, 2008 | 18.49 | 18.53 | 18.03 | 18.37 | 301,215 | +0.01(+0.05%) |
May 16, 2008 | 18.02 | 18.72 | 18.02 | 18.36 | 253,500 | +0.16(+0.88%) |
May 15, 2008 | 17.47 | 18.35 | 17.47 | 18.20 | 392,655 | +0.61(+3.47%) |
May 14, 2008 | 17.47 | 17.79 | 17.32 | 17.59 | 218,150 | +0.30(+1.74%) |
May 13, 2008 | 17.45 | 17.47 | 16.99 | 17.29 | 272,631 | +0.01(+0.06%) |
May 12, 2008 | 16.89 | 17.39 | 16.87 | 17.28 | 238,406 | +0.62(+3.72%) |
May 09, 2008 | 18.16 | 18.16 | 16.22 | 16.66 | 805,648 | -0.74(-4.25%) |
May 08, 2008 | 17.78 | 18.00 | 17.36 | 17.40 | 348,094 | -0.15(-0.85%) |
May 07, 2008 | 17.96 | 18.37 | 17.34 | 17.55 | 273,891 | -0.37(-2.06%) |
May 06, 2008 | 17.63 | 18.09 | 17.54 | 17.92 | 324,021 | +0.05(+0.28%) |
May 05, 2008 | 17.35 | 18.25 | 17.19 | 17.87 | 471,270 | +0.68(+3.96%) |
May 02, 2008 | 17.60 | 17.93 | 17.14 | 17.19 | 309,592 | -0.35(-2.00%) |
May 01, 2008 | 17.30 | 17.66 | 17.12 | 17.54 | 196,172 | +0.26(+1.50%) |
Apr 30, 2008 | 17.26 | 17.72 | 16.89 | 17.28 | 180,502 | +0.27(+1.59%) |
Apr 29, 2008 | 17.11 | 17.12 | 16.78 | 17.01 | 119,717 | -0.16(-0.93%) |
Apr 28, 2008 | 17.57 | 17.57 | 16.98 | 17.17 | 204,193 | -0.45(-2.55%) |
Apr 25, 2008 | 17.48 | 17.65 | 16.99 | 17.62 | 237,398 | +0.43(+2.50%) |
Apr 24, 2008 | 16.03 | 17.25 | 16.03 | 17.19 | 630,834 | +1.15(+7.17%) |
Apr 23, 2008 | 16.47 | 16.91 | 15.95 | 16.04 | 656,501 | -0.48(-2.91%) |
Apr 22, 2008 | 18.36 | 18.36 | 16.30 | 16.52 | 587,484 | -1.99(-10.75%) |
Apr 21, 2008 | 18.57 | 18.64 | 18.41 | 18.51 | 94,608 | -0.11(-0.59%) |
Apr 18, 2008 | 18.59 | 18.74 | 18.26 | 18.62 | 344,272 | +0.23(+1.25%) |
Apr 17, 2008 | 18.01 | 18.58 | 18.01 | 18.39 | 212,617 | +0.36(+2.00%) |
Apr 16, 2008 | 17.46 | 18.18 | 17.42 | 18.03 | 308,905 | +0.61(+3.50%) |
Apr 15, 2008 | 17.44 | 17.63 | 17.30 | 17.42 | 203,455 | -0.08(-0.46%) |
Apr 14, 2008 | 18.36 | 18.36 | 17.48 | 17.50 | 119,990 | -0.79(-4.32%) |
Apr 11, 2008 | 18.00 | 19.63 | 17.86 | 18.29 | 1,083,900 | -1.39(-7.06%) |
Apr 10, 2008 | 19.94 | 20.00 | 19.15 | 19.68 | 295,345 | -0.10(-0.51%) |
Apr 09, 2008 | 19.74 | 20.07 | 19.69 | 19.78 | 248,532 | +0.18(+0.92%) |
Apr 08, 2008 | 19.35 | 20.00 | 19.30 | 19.60 | 325,951 | +0.17(+0.87%) |
Apr 07, 2008 | 19.62 | 19.78 | 19.25 | 19.43 | 342,800 | +0.09(+0.47%) |
Apr 04, 2008 | 18.81 | 19.75 | 18.78 | 19.34 | 369,266 | +0.57(+3.04%) |
Apr 03, 2008 | 18.31 | 19.18 | 18.02 | 18.77 | 1,237,500 | +0.50(+2.74%) |
Apr 02, 2008 | 18.29 | 18.62 | 18.00 | 18.27 | 871,000 | +0.30(+1.67%) |
Apr 01, 2008 | 17.57 | 18.28 | 17.57 | 17.97 | 525,400 | +0.39(+2.22%) |
Mar 31, 2008 | 18.11 | 18.40 | 17.49 | 17.58 | 187,300 | -0.52(-2.87%) |
Mar 28, 2008 | 18.52 | 18.52 | 17.94 | 18.10 | 168,066 | -0.20(-1.09%) |
Mar 27, 2008 | 18.88 | 18.88 | 18.24 | 18.30 | 143,200 | -0.43(-2.30%) |
Mar 26, 2008 | 18.94 | 19.13 | 18.40 | 18.73 | 422,300 | +0.03(+0.16%) |
Mar 25, 2008 | 18.48 | 18.77 | 17.45 | 18.70 | 329,200 | +0.09(+0.48%) |
Mar 24, 2008 | 18.60 | 19.35 | 18.37 | 18.61 | 263,700 | +0.15(+0.81%) |
Mar 21, 2008 | 18.54 | 18.66 | 18.00 | 18.46 | 744,600 | +0.00(+0.00%) |
Mar 20, 2008 | 18.54 | 18.66 | 18.00 | 18.46 | 744,600 | -0.05(-0.27%) |
Mar 19, 2008 | 18.58 | 18.65 | 18.00 | 18.51 | 281,800 | +0.18(+0.98%) |
Mar 18, 2008 | 17.66 | 18.78 | 17.63 | 18.33 | 727,000 | +1.20(+7.01%) |
Mar 17, 2008 | 17.36 | 17.36 | 16.57 | 17.13 | 585,900 | -0.44(-2.50%) |
Mar 14, 2008 | 17.94 | 18.18 | 17.27 | 17.57 | 250,600 | -0.19(-1.07%) |
Mar 13, 2008 | 18.04 | 18.05 | 16.84 | 17.76 | 311,800 | -0.32(-1.77%) |
Mar 12, 2008 | 18.11 | 18.80 | 18.03 | 18.08 | 306,600 | +0.09(+0.50%) |
Mar 11, 2008 | 17.58 | 18.03 | 17.46 | 17.99 | 154,500 | +0.76(+4.41%) |
Mar 10, 2008 | 17.49 | 17.62 | 17.16 | 17.23 | 121,500 | -0.37(-2.10%) |
Mar 07, 2008 | 18.49 | 18.63 | 17.12 | 17.60 | 420,000 | -1.04(-5.58%) |
Mar 06, 2008 | 19.16 | 19.20 | 18.45 | 18.64 | 134,100 | -0.60(-3.12%) |
Mar 05, 2008 | 18.90 | 19.42 | 18.77 | 19.24 | 127,100 | +0.40(+2.12%) |
Mar 04, 2008 | 19.50 | 19.75 | 18.72 | 18.84 | 521,500 | -0.74(-3.78%) |