Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.69 | 18.73 | 18.39 | 18.60 | 6,898,411 | +0.03(+0.16%) |
May 29, 2008 | 18.24 | 18.79 | 18.19 | 18.57 | 9,298,203 | +0.27(+1.46%) |
May 28, 2008 | 18.28 | 18.40 | 18.18 | 18.30 | 9,511,074 | +0.05(+0.29%) |
May 27, 2008 | 18.15 | 18.31 | 17.99 | 18.25 | 10,267,491 | +0.11(+0.63%) |
May 26, 2008 | 18.54 | 18.54 | 18.05 | 18.13 | 15,335,963 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 18.54 | 18.05 | 18.13 | 15,335,963 | -0.63(-3.37%) |
May 22, 2008 | 17.81 | 18.96 | 17.78 | 18.76 | 29,374,496 | -0.91(-4.61%) |
May 21, 2008 | 20.14 | 20.42 | 19.48 | 19.67 | 15,387,866 | -0.41(-2.05%) |
May 20, 2008 | 19.98 | 20.17 | 19.67 | 20.08 | 8,170,061 | -0.04(-0.19%) |
May 19, 2008 | 20.86 | 20.97 | 19.92 | 20.12 | 9,251,436 | -0.71(-3.41%) |
May 16, 2008 | 20.78 | 20.92 | 20.44 | 20.83 | 6,851,282 | +0.14(+0.66%) |
May 15, 2008 | 20.34 | 20.72 | 20.11 | 20.69 | 8,017,207 | +0.42(+2.07%) |
May 14, 2008 | 19.76 | 20.53 | 19.69 | 20.27 | 13,009,983 | +0.58(+2.94%) |
May 13, 2008 | 19.60 | 19.73 | 19.05 | 19.69 | 11,512,911 | +0.13(+0.66%) |
May 12, 2008 | 20.05 | 20.16 | 19.29 | 19.56 | 11,012,536 | -0.50(-2.47%) |
May 09, 2008 | 19.78 | 20.25 | 19.68 | 20.06 | 8,355,886 | +0.21(+1.04%) |
May 08, 2008 | 19.56 | 20.19 | 19.48 | 19.85 | 11,861,004 | +0.53(+2.72%) |
May 07, 2008 | 19.50 | 19.82 | 19.23 | 19.33 | 8,355,511 | -0.29(-1.48%) |
May 06, 2008 | 19.13 | 19.81 | 19.08 | 19.62 | 9,869,618 | +0.34(+1.78%) |
May 05, 2008 | 19.03 | 19.34 | 18.88 | 19.27 | 8,924,572 | +0.31(+1.61%) |
May 02, 2008 | 19.25 | 19.33 | 18.69 | 18.97 | 8,561,088 | -0.08(-0.40%) |
May 01, 2008 | 18.60 | 19.08 | 18.50 | 19.05 | 17,912,510 | +0.59(+3.18%) |
Apr 30, 2008 | 18.27 | 18.75 | 18.25 | 18.46 | 16,499,621 | +0.11(+0.58%) |
Apr 29, 2008 | 17.93 | 18.36 | 17.82 | 18.35 | 8,451,679 | +0.30(+1.65%) |
Apr 28, 2008 | 17.92 | 18.23 | 17.78 | 18.05 | 8,011,118 | +0.18(+0.98%) |
Apr 25, 2008 | 17.92 | 18.08 | 17.52 | 17.88 | 8,228,671 | -0.06(-0.34%) |
Apr 24, 2008 | 17.59 | 18.18 | 17.31 | 17.94 | 11,969,089 | +0.34(+1.95%) |
Apr 23, 2008 | 17.20 | 17.60 | 16.89 | 17.60 | 14,752,400 | +0.69(+4.11%) |
Apr 22, 2008 | 17.65 | 17.67 | 16.77 | 16.90 | 10,228,244 | -0.82(-4.65%) |
Apr 21, 2008 | 17.38 | 17.83 | 17.25 | 17.73 | 10,786,667 | +0.27(+1.53%) |
Apr 18, 2008 | 17.12 | 17.67 | 16.98 | 17.46 | 13,277,508 | +0.75(+4.47%) |
Apr 17, 2008 | 16.76 | 16.86 | 16.53 | 16.71 | 5,101,724 | +0.07(+0.41%) |
Apr 16, 2008 | 16.45 | 16.69 | 16.12 | 16.64 | 9,135,602 | +0.35(+2.15%) |
Apr 15, 2008 | 16.55 | 16.59 | 16.12 | 16.29 | 9,671,627 | -0.30(-1.79%) |
Apr 14, 2008 | 16.48 | 16.86 | 16.39 | 16.59 | 5,757,777 | +0.04(+0.23%) |
Apr 11, 2008 | 16.57 | 16.95 | 16.41 | 16.55 | 7,270,022 | -0.20(-1.18%) |
Apr 10, 2008 | 16.28 | 16.97 | 16.16 | 16.75 | 8,871,626 | +0.58(+3.58%) |
Apr 09, 2008 | 16.32 | 16.52 | 16.06 | 16.17 | 9,939,425 | -0.34(-2.08%) |
Apr 08, 2008 | 16.86 | 17.02 | 16.48 | 16.51 | 7,581,421 | -0.47(-2.74%) |
Apr 07, 2008 | 17.16 | 17.22 | 16.57 | 16.98 | 9,219,650 | -0.13(-0.76%) |
Apr 04, 2008 | 16.86 | 17.51 | 16.39 | 17.11 | 17,112,254 | +0.32(+1.91%) |
Apr 03, 2008 | 16.45 | 16.93 | 16.38 | 16.79 | 8,105,980 | +0.29(+1.76%) |
Apr 02, 2008 | 16.02 | 16.70 | 15.81 | 16.50 | 10,812,856 | +0.56(+3.49%) |
Apr 01, 2008 | 15.54 | 16.08 | 15.45 | 15.94 | 7,305,397 | +0.65(+4.24%) |
Mar 31, 2008 | 15.16 | 15.57 | 15.11 | 15.29 | 7,016,108 | -0.23(-1.47%) |
Mar 28, 2008 | 15.48 | 15.71 | 15.41 | 15.52 | 1,869,158 | +0.01(+0.05%) |
Mar 27, 2008 | 15.68 | 15.68 | 15.18 | 15.51 | 3,888,250 | -0.25(-1.57%) |
Mar 26, 2008 | 15.87 | 15.92 | 15.69 | 15.76 | 1,693,120 | -0.22(-1.36%) |
Mar 25, 2008 | 15.92 | 16.39 | 15.87 | 15.98 | 8,111,708 | +0.04(+0.24%) |
Mar 24, 2008 | 15.08 | 15.97 | 15.07 | 15.94 | 13,922,395 | +0.88(+5.82%) |
Mar 21, 2008 | 14.91 | 15.07 | 14.49 | 15.06 | 16,945,664 | +0.00(+0.00%) |
Mar 20, 2008 | 14.91 | 15.07 | 14.49 | 15.06 | 16,945,664 | +0.20(+1.33%) |
Mar 19, 2008 | 16.02 | 16.09 | 14.84 | 14.87 | 19,064,130 | -1.03(-6.48%) |
Mar 18, 2008 | 16.00 | 16.18 | 15.35 | 15.90 | 11,410,295 | +0.11(+0.68%) |
Mar 17, 2008 | 15.95 | 16.09 | 15.54 | 15.79 | 9,829,904 | -0.29(-1.80%) |
Mar 14, 2008 | 16.69 | 16.92 | 15.90 | 16.08 | 12,898,206 | -0.49(-2.95%) |
Mar 13, 2008 | 16.27 | 16.68 | 15.37 | 16.57 | 13,944,745 | +0.27(+1.69%) |
Mar 12, 2008 | 16.64 | 16.99 | 16.25 | 16.29 | 14,312,109 | -0.64(-3.78%) |
Mar 11, 2008 | 16.70 | 16.96 | 16.13 | 16.93 | 17,095,546 | +0.53(+3.26%) |
Mar 10, 2008 | 17.24 | 17.33 | 16.25 | 16.40 | 13,213,051 | -0.76(-4.44%) |
Mar 07, 2008 | 17.01 | 17.80 | 16.82 | 17.16 | 10,326,483 | +0.05(+0.31%) |
Mar 06, 2008 | 17.54 | 17.67 | 17.04 | 17.11 | 11,151,481 | -0.42(-2.39%) |
Mar 05, 2008 | 17.24 | 17.54 | 17.16 | 17.53 | 10,898,560 | +0.35(+2.04%) |
Mar 04, 2008 | 16.78 | 17.20 | 16.73 | 17.18 | 12,123,403 | +0.00(+0.00%) |