Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.41 | 20.70 | 20.24 | 20.59 | 5,720,564 | +0.26(+1.26%) |
May 29, 2008 | 20.21 | 20.50 | 20.00 | 20.34 | 5,042,872 | +0.18(+0.89%) |
May 28, 2008 | 20.06 | 20.23 | 19.86 | 20.16 | 6,296,907 | -0.02(-0.12%) |
May 27, 2008 | 19.57 | 20.31 | 19.16 | 20.18 | 11,179,032 | +0.71(+3.63%) |
May 26, 2008 | 19.70 | 20.16 | 19.37 | 19.48 | 13,484,339 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 20.16 | 19.37 | 19.48 | 13,484,339 | +0.72(+3.85%) |
May 22, 2008 | 18.40 | 19.04 | 18.23 | 18.75 | 8,214,314 | +0.35(+1.90%) |
May 21, 2008 | 18.88 | 18.92 | 18.39 | 18.40 | 5,680,463 | -0.36(-1.94%) |
May 20, 2008 | 18.78 | 19.12 | 18.58 | 18.77 | 4,661,350 | -0.18(-0.94%) |
May 19, 2008 | 19.31 | 19.53 | 18.79 | 18.95 | 10,053,192 | +1.37(+7.77%) |
May 16, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 15, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 14, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 13, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 12, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 09, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 08, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 07, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 06, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 05, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 02, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 01, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.64 | 17.72 | 17.30 | 17.58 | 2,042,626 | -0.11(-0.61%) |
Apr 24, 2008 | 17.67 | 17.90 | 17.40 | 17.69 | 2,785,917 | +0.12(+0.66%) |
Apr 23, 2008 | 17.37 | 17.72 | 17.35 | 17.57 | 2,017,690 | +0.26(+1.52%) |
Apr 22, 2008 | 17.50 | 17.62 | 17.16 | 17.31 | 2,130,464 | -0.36(-2.02%) |
Apr 21, 2008 | 17.81 | 17.81 | 17.54 | 17.67 | 1,876,932 | -0.21(-1.17%) |
Apr 18, 2008 | 17.64 | 17.91 | 17.54 | 17.88 | 3,780,493 | +0.48(+2.77%) |
Apr 17, 2008 | 17.23 | 17.47 | 17.22 | 17.40 | 2,506,154 | +0.08(+0.45%) |
Apr 16, 2008 | 16.96 | 17.35 | 16.95 | 17.32 | 3,344,547 | +0.45(+2.67%) |
Apr 15, 2008 | 16.89 | 16.93 | 16.71 | 16.87 | 1,529,126 | +0.05(+0.32%) |
Apr 14, 2008 | 16.87 | 17.03 | 16.81 | 16.81 | 2,051,584 | -0.09(-0.55%) |
Apr 11, 2008 | 17.30 | 17.35 | 16.86 | 16.91 | 3,301,351 | -0.52(-2.98%) |
Apr 10, 2008 | 17.59 | 17.69 | 17.26 | 17.43 | 4,710,722 | -0.19(-1.10%) |
Apr 09, 2008 | 17.91 | 17.95 | 17.47 | 17.62 | 2,354,827 | -0.23(-1.26%) |
Apr 08, 2008 | 18.06 | 18.06 | 17.74 | 17.85 | 3,342,940 | -0.28(-1.54%) |
Apr 07, 2008 | 18.19 | 18.37 | 18.02 | 18.13 | 3,903,674 | +0.09(+0.52%) |
Apr 04, 2008 | 18.10 | 18.16 | 17.95 | 18.03 | 2,494,443 | -0.07(-0.39%) |
Apr 03, 2008 | 18.00 | 18.14 | 17.94 | 18.10 | 2,891,708 | +0.11(+0.60%) |
Apr 02, 2008 | 17.83 | 18.16 | 17.75 | 17.99 | 4,654,017 | +0.15(+0.83%) |
Apr 01, 2008 | 17.56 | 17.88 | 17.41 | 17.85 | 3,456,694 | +0.39(+2.22%) |
Mar 31, 2008 | 17.53 | 17.64 | 17.36 | 17.46 | 3,964,769 | -0.02(-0.13%) |
Mar 28, 2008 | 17.72 | 17.85 | 17.42 | 17.48 | 3,375,664 | -0.09(-0.49%) |
Mar 27, 2008 | 17.99 | 18.11 | 17.52 | 17.57 | 3,427,167 | -0.42(-2.33%) |
Mar 26, 2008 | 17.96 | 18.05 | 17.64 | 17.99 | 3,968,092 | +0.00(+0.00%) |
Mar 25, 2008 | 17.78 | 18.07 | 17.73 | 17.99 | 3,161,578 | +0.33(+1.89%) |
Mar 24, 2008 | 17.45 | 17.73 | 17.40 | 17.65 | 3,679,831 | +0.30(+1.74%) |
Mar 21, 2008 | 17.20 | 17.41 | 17.06 | 17.35 | 3,391,662 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.41 | 17.06 | 17.35 | 3,391,662 | +0.22(+1.27%) |
Mar 19, 2008 | 17.46 | 17.66 | 17.11 | 17.13 | 3,017,131 | -0.28(-1.60%) |
Mar 18, 2008 | 17.31 | 17.42 | 16.97 | 17.41 | 3,015,668 | +0.46(+2.70%) |
Mar 17, 2008 | 16.71 | 17.14 | 16.71 | 16.95 | 4,980,884 | -0.17(-1.00%) |
Mar 14, 2008 | 17.37 | 17.49 | 16.37 | 17.12 | 4,502,998 | -0.25(-1.43%) |
Mar 13, 2008 | 17.33 | 17.56 | 17.20 | 17.37 | 5,858,634 | -0.26(-1.50%) |
Mar 12, 2008 | 17.54 | 17.87 | 17.50 | 17.64 | 4,559,541 | +0.11(+0.62%) |
Mar 11, 2008 | 17.56 | 17.64 | 17.10 | 17.53 | 3,542,891 | +0.32(+1.85%) |
Mar 10, 2008 | 17.23 | 17.40 | 17.13 | 17.21 | 4,406,948 | -0.02(-0.14%) |
Mar 07, 2008 | 17.28 | 17.56 | 17.03 | 17.23 | 3,272,055 | -0.22(-1.25%) |
Mar 06, 2008 | 17.74 | 17.81 | 17.42 | 17.45 | 2,869,181 | -0.32(-1.79%) |
Mar 05, 2008 | 17.45 | 17.92 | 17.45 | 17.77 | 3,775,623 | +0.31(+1.78%) |
Mar 04, 2008 | 17.34 | 17.50 | 17.05 | 17.46 | 5,328,677 | -0.05(-0.27%) |