Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.48 | 17.54 | 17.40 | 17.49 | 1,130,480 | +0.16(+0.95%) |
May 29, 2008 | 17.38 | 17.52 | 17.23 | 17.33 | 1,989,010 | -0.49(-2.75%) |
May 28, 2008 | 17.69 | 17.83 | 17.67 | 17.82 | 1,424,990 | -0.07(-0.39%) |
May 27, 2008 | 17.97 | 17.98 | 17.83 | 17.89 | 1,625,380 | -0.37(-2.00%) |
May 26, 2008 | 18.26 | 18.34 | 18.18 | 18.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.26 | 18.34 | 18.18 | 18.26 | 947,215 | +0.05(+0.26%) |
May 22, 2008 | 18.24 | 18.32 | 18.10 | 18.21 | 1,432,150 | -0.18(-0.98%) |
May 21, 2008 | 18.12 | 18.41 | 18.12 | 18.39 | 2,133,365 | +0.23(+1.26%) |
May 20, 2008 | 17.92 | 18.22 | 17.91 | 18.16 | 1,618,035 | +0.27(+1.50%) |
May 19, 2008 | 17.92 | 17.94 | 17.78 | 17.89 | 1,650,780 | +0.06(+0.36%) |
May 16, 2008 | 17.70 | 17.87 | 17.68 | 17.83 | 1,227,850 | +0.40(+2.31%) |
May 15, 2008 | 17.43 | 17.52 | 17.26 | 17.43 | 2,347,070 | +0.38(+2.21%) |
May 14, 2008 | 17.15 | 17.16 | 17.03 | 17.05 | 926,295 | -0.04(-0.21%) |
May 13, 2008 | 17.04 | 17.23 | 16.99 | 17.09 | 1,085,450 | -0.35(-2.03%) |
May 12, 2008 | 17.39 | 17.52 | 17.36 | 17.44 | 841,595 | -0.03(-0.15%) |
May 09, 2008 | 17.48 | 17.52 | 17.18 | 17.47 | 1,261,025 | +0.01(+0.07%) |
May 08, 2008 | 17.36 | 17.48 | 17.29 | 17.45 | 1,403,405 | +0.32(+1.84%) |
May 07, 2008 | 17.11 | 17.21 | 17.04 | 17.14 | 1,061,085 | -0.21(-1.21%) |
May 06, 2008 | 17.27 | 17.43 | 17.27 | 17.35 | 1,395,265 | +0.10(+0.59%) |
May 05, 2008 | 17.13 | 17.25 | 17.06 | 17.25 | 1,471,590 | +0.34(+2.02%) |
May 02, 2008 | 16.80 | 16.95 | 16.80 | 16.90 | 1,375,725 | +0.14(+0.81%) |
May 01, 2008 | 16.90 | 16.90 | 16.71 | 16.77 | 5,729,385 | -0.53(-3.06%) |
Apr 30, 2008 | 17.22 | 17.34 | 17.03 | 17.30 | 3,767,120 | +0.13(+0.75%) |
Apr 29, 2008 | 17.36 | 17.38 | 17.14 | 17.17 | 2,444,965 | -0.45(-2.55%) |
Apr 28, 2008 | 17.57 | 17.67 | 17.54 | 17.62 | 2,099,000 | +0.18(+1.04%) |
Apr 25, 2008 | 17.66 | 17.68 | 17.44 | 17.44 | 2,505,585 | +0.00(+0.01%) |
Apr 24, 2008 | 17.65 | 17.71 | 17.43 | 17.44 | 2,990,670 | -0.44(-2.45%) |
Apr 23, 2008 | 17.82 | 17.90 | 17.70 | 17.87 | 1,888,540 | -0.18(-1.02%) |
Apr 22, 2008 | 18.10 | 18.27 | 18.04 | 18.06 | 1,206,020 | -0.01(-0.04%) |
Apr 21, 2008 | 18.18 | 18.18 | 17.98 | 18.07 | 2,309,630 | -0.09(-0.50%) |
Apr 18, 2008 | 17.97 | 18.16 | 17.86 | 18.16 | 2,676,275 | -0.38(-2.03%) |
Apr 17, 2008 | 18.68 | 18.72 | 18.52 | 18.53 | 1,001,145 | -0.13(-0.72%) |
Apr 16, 2008 | 18.67 | 18.75 | 18.62 | 18.67 | 1,218,625 | +0.33(+1.80%) |
Apr 15, 2008 | 18.37 | 18.40 | 18.29 | 18.34 | 1,103,635 | +0.10(+0.53%) |
Apr 14, 2008 | 18.27 | 18.40 | 18.22 | 18.24 | 1,075,820 | -0.05(-0.25%) |
Apr 11, 2008 | 18.29 | 18.37 | 18.13 | 18.29 | 624,485 | -0.09(-0.47%) |
Apr 10, 2008 | 18.46 | 18.52 | 18.21 | 18.37 | 1,661,250 | -0.07(-0.36%) |
Apr 09, 2008 | 18.06 | 18.48 | 18.06 | 18.44 | 1,301,450 | +0.33(+1.81%) |
Apr 08, 2008 | 18.02 | 18.11 | 17.95 | 18.11 | 984,500 | -0.14(-0.77%) |
Apr 07, 2008 | 18.13 | 18.35 | 18.13 | 18.25 | 1,471,515 | +0.18(+1.02%) |
Apr 04, 2008 | 17.91 | 18.07 | 17.87 | 18.07 | 819,850 | +0.16(+0.87%) |
Apr 03, 2008 | 17.74 | 17.95 | 17.53 | 17.91 | 1,269,500 | +0.08(+0.43%) |
Apr 02, 2008 | 17.45 | 17.90 | 17.44 | 17.83 | 3,439,500 | +0.42(+2.44%) |
Apr 01, 2008 | 17.61 | 17.62 | 17.22 | 17.41 | 4,317,795 | -0.72(-3.99%) |
Mar 31, 2008 | 18.52 | 18.55 | 18.01 | 18.13 | 2,422,500 | -0.27(-1.45%) |
Mar 28, 2008 | 18.45 | 18.51 | 18.24 | 18.40 | 1,663,270 | -0.33(-1.74%) |
Mar 27, 2008 | 18.74 | 18.84 | 18.62 | 18.73 | 961,920 | -0.01(-0.06%) |
Mar 26, 2008 | 18.66 | 18.83 | 18.66 | 18.74 | 1,281,500 | +0.20(+1.06%) |
Mar 25, 2008 | 18.39 | 18.57 | 18.29 | 18.54 | 1,445,255 | +0.51(+2.85%) |
Mar 24, 2008 | 18.12 | 18.32 | 17.98 | 18.03 | 3,692,900 | -0.01(-0.03%) |
Mar 21, 2008 | 18.11 | 18.30 | 17.66 | 18.03 | 5,834,740 | +0.00(+0.00%) |
Mar 20, 2008 | 18.11 | 18.30 | 17.66 | 18.03 | 5,834,740 | -0.67(-3.58%) |
Mar 19, 2008 | 19.13 | 19.19 | 18.47 | 18.70 | 6,563,055 | -0.63(-3.24%) |
Mar 18, 2008 | 19.93 | 19.93 | 19.29 | 19.33 | 2,462,045 | -0.55(-2.76%) |
Mar 17, 2008 | 19.91 | 20.10 | 19.65 | 19.88 | 5,752,500 | +0.05(+0.24%) |
Mar 14, 2008 | 19.71 | 19.93 | 19.62 | 19.83 | 4,347,000 | +0.13(+0.64%) |
Mar 13, 2008 | 19.74 | 19.78 | 19.55 | 19.70 | 3,495,000 | +0.26(+1.34%) |
Mar 12, 2008 | 19.31 | 19.44 | 19.27 | 19.44 | 1,227,015 | +0.20(+1.05%) |
Mar 11, 2008 | 19.32 | 19.35 | 19.05 | 19.24 | 1,801,570 | +0.02(+0.10%) |
Mar 10, 2008 | 19.03 | 19.28 | 18.98 | 19.22 | 1,971,400 | -0.04(-0.19%) |
Mar 07, 2008 | 19.35 | 19.35 | 19.15 | 19.26 | 1,063,000 | -0.04(-0.21%) |
Mar 06, 2008 | 19.43 | 19.48 | 19.09 | 19.30 | 2,989,500 | -0.29(-1.47%) |
Mar 05, 2008 | 19.25 | 19.65 | 19.20 | 19.59 | 2,951,000 | +0.64(+3.36%) |
Mar 04, 2008 | 19.48 | 19.52 | 18.90 | 18.95 | 4,170,500 | -0.53(-2.72%) |