Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.43 | 18.43 | 18.17 | 18.17 | 17,624,700 | -0.23(-1.26%) |
May 29, 2008 | 18.17 | 18.51 | 18.13 | 18.41 | 20,859,376 | +0.19(+1.02%) |
May 28, 2008 | 18.33 | 18.50 | 18.08 | 18.22 | 19,937,532 | +0.10(+0.55%) |
May 27, 2008 | 17.87 | 18.29 | 17.74 | 18.12 | 32,237,070 | +0.34(+1.91%) |
May 26, 2008 | 17.83 | 17.93 | 17.46 | 17.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.83 | 17.93 | 17.46 | 17.78 | 26,082,644 | -0.09(-0.52%) |
May 22, 2008 | 17.83 | 18.06 | 17.74 | 17.87 | 23,928,628 | -0.01(-0.07%) |
May 21, 2008 | 18.15 | 18.26 | 17.80 | 17.89 | 44,073,472 | -0.29(-1.61%) |
May 20, 2008 | 18.62 | 18.72 | 17.93 | 18.18 | 59,933,396 | -1.00(-5.20%) |
May 19, 2008 | 19.03 | 19.52 | 18.94 | 19.18 | 20,917,040 | -0.15(-0.79%) |
May 16, 2008 | 19.83 | 19.83 | 19.10 | 19.33 | 19,942,356 | -0.29(-1.46%) |
May 15, 2008 | 19.32 | 19.63 | 19.10 | 19.61 | 16,628,085 | +0.27(+1.41%) |
May 14, 2008 | 19.18 | 19.61 | 19.10 | 19.34 | 18,207,828 | +0.25(+1.29%) |
May 13, 2008 | 19.04 | 19.24 | 18.93 | 19.10 | 15,644,999 | +0.07(+0.38%) |
May 12, 2008 | 18.61 | 19.07 | 18.61 | 19.02 | 18,539,006 | +0.44(+2.36%) |
May 09, 2008 | 18.48 | 18.89 | 18.35 | 18.59 | 19,595,654 | +0.04(+0.21%) |
May 08, 2008 | 19.00 | 19.12 | 18.46 | 18.55 | 29,306,010 | -0.43(-2.24%) |
May 07, 2008 | 19.43 | 19.58 | 18.92 | 18.97 | 22,199,270 | -0.48(-2.46%) |
May 06, 2008 | 19.45 | 19.48 | 19.07 | 19.45 | 21,542,348 | -0.06(-0.31%) |
May 05, 2008 | 19.85 | 19.95 | 19.42 | 19.51 | 23,934,296 | -0.50(-2.49%) |
May 02, 2008 | 20.19 | 20.26 | 19.81 | 20.01 | 29,047,700 | +0.17(+0.84%) |
May 01, 2008 | 19.32 | 20.23 | 19.27 | 19.84 | 40,090,580 | +0.71(+3.72%) |
Apr 30, 2008 | 19.50 | 19.69 | 19.09 | 19.13 | 22,915,274 | -0.37(-1.91%) |
Apr 29, 2008 | 19.68 | 19.91 | 19.34 | 19.50 | 16,513,500 | -0.25(-1.24%) |
Apr 28, 2008 | 19.67 | 20.03 | 19.41 | 19.75 | 20,135,288 | -0.03(-0.17%) |
Apr 25, 2008 | 19.27 | 19.80 | 19.13 | 19.78 | 29,591,370 | +0.57(+2.97%) |
Apr 24, 2008 | 18.68 | 19.43 | 18.68 | 19.21 | 32,709,020 | +0.53(+2.85%) |
Apr 23, 2008 | 19.05 | 19.06 | 18.61 | 18.68 | 23,975,194 | -0.27(-1.40%) |
Apr 22, 2008 | 19.20 | 19.42 | 18.78 | 18.94 | 30,275,590 | -0.31(-1.59%) |
Apr 21, 2008 | 18.93 | 19.38 | 18.67 | 19.25 | 24,796,436 | +0.20(+1.05%) |
Apr 18, 2008 | 18.74 | 19.18 | 18.74 | 19.05 | 19,074,808 | +0.37(+1.99%) |
Apr 17, 2008 | 18.60 | 18.74 | 18.51 | 18.68 | 13,912,608 | +0.07(+0.36%) |
Apr 16, 2008 | 18.63 | 18.74 | 18.37 | 18.61 | 18,273,950 | +0.06(+0.32%) |
Apr 15, 2008 | 18.66 | 18.66 | 18.27 | 18.55 | 14,862,380 | +0.01(+0.07%) |
Apr 14, 2008 | 18.67 | 18.85 | 18.49 | 18.54 | 12,200,388 | -0.17(-0.92%) |
Apr 11, 2008 | 18.59 | 19.04 | 18.59 | 18.71 | 19,102,080 | -0.14(-0.74%) |
Apr 10, 2008 | 18.35 | 19.16 | 18.35 | 18.85 | 29,945,388 | +0.47(+2.57%) |
Apr 09, 2008 | 18.70 | 18.76 | 18.20 | 18.38 | 20,221,694 | -0.34(-1.81%) |
Apr 08, 2008 | 18.73 | 18.88 | 18.57 | 18.72 | 17,384,602 | -0.21(-1.12%) |
Apr 07, 2008 | 19.23 | 19.32 | 18.83 | 18.93 | 16,385,364 | -0.19(-1.01%) |
Apr 04, 2008 | 19.27 | 19.52 | 19.01 | 19.12 | 20,355,244 | -0.29(-1.47%) |
Apr 03, 2008 | 19.28 | 19.59 | 19.04 | 19.41 | 17,536,626 | +0.04(+0.21%) |
Apr 02, 2008 | 19.56 | 19.93 | 19.24 | 19.37 | 24,223,658 | -0.22(-1.12%) |
Apr 01, 2008 | 18.73 | 19.65 | 18.66 | 19.59 | 30,507,334 | +1.01(+5.43%) |
Mar 31, 2008 | 18.19 | 18.64 | 18.02 | 18.58 | 23,476,030 | +0.39(+2.15%) |
Mar 28, 2008 | 18.33 | 18.51 | 18.12 | 18.19 | 23,815,158 | -0.75(-3.96%) |
Mar 27, 2008 | 18.71 | 19.00 | 18.44 | 18.94 | 19,891,742 | +0.23(+1.24%) |
Mar 26, 2008 | 18.96 | 18.96 | 18.56 | 18.70 | 22,274,932 | -0.40(-2.09%) |
Mar 25, 2008 | 19.38 | 19.57 | 18.80 | 19.10 | 27,796,362 | -0.33(-1.71%) |
Mar 24, 2008 | 18.68 | 19.93 | 18.68 | 19.44 | 38,007,448 | +0.80(+4.28%) |
Mar 21, 2008 | 17.91 | 18.71 | 17.83 | 18.64 | 33,487,040 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.71 | 17.83 | 18.64 | 33,486,438 | +0.81(+4.55%) |
Mar 19, 2008 | 18.03 | 18.61 | 17.81 | 17.83 | 35,027,628 | -0.23(-1.29%) |
Mar 18, 2008 | 17.40 | 18.09 | 17.34 | 18.06 | 32,261,362 | +0.99(+5.80%) |
Mar 17, 2008 | 16.68 | 17.28 | 16.52 | 17.07 | 32,993,932 | -0.03(-0.19%) |
Mar 14, 2008 | 17.77 | 17.78 | 16.84 | 17.10 | 32,328,566 | -0.48(-2.76%) |
Mar 13, 2008 | 17.30 | 17.71 | 16.92 | 17.59 | 30,475,932 | +0.23(+1.34%) |
Mar 12, 2008 | 17.41 | 18.02 | 17.25 | 17.36 | 30,123,764 | -0.05(-0.27%) |
Mar 11, 2008 | 17.17 | 17.42 | 16.79 | 17.40 | 33,301,728 | +0.80(+4.80%) |
Mar 10, 2008 | 17.24 | 17.24 | 16.58 | 16.61 | 25,878,132 | -0.58(-3.40%) |
Mar 07, 2008 | 16.92 | 17.55 | 16.73 | 17.19 | 23,200,066 | +0.08(+0.47%) |
Mar 06, 2008 | 17.72 | 17.85 | 17.08 | 17.11 | 21,597,422 | -0.66(-3.74%) |
Mar 05, 2008 | 17.93 | 18.31 | 17.60 | 17.77 | 27,611,696 | -0.07(-0.41%) |
Mar 04, 2008 | 17.79 | 17.97 | 17.60 | 17.85 | 23,594,832 | -0.15(-0.81%) |