Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.23 | 16.23 | 15.92 | 16.11 | 998,083 | -0.06(-0.35%) |
May 29, 2008 | 16.33 | 16.39 | 15.97 | 16.17 | 1,913,858 | -0.13(-0.79%) |
May 28, 2008 | 16.10 | 16.48 | 16.02 | 16.30 | 2,544,189 | +0.29(+1.81%) |
May 27, 2008 | 15.78 | 16.48 | 15.71 | 16.01 | 7,139,431 | +0.30(+1.89%) |
May 26, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,240 | +0.00(+0.00%) |
May 23, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,240 | -1.08(-6.42%) |
May 22, 2008 | 16.64 | 17.22 | 16.64 | 16.79 | 1,795,105 | +0.20(+1.21%) |
May 21, 2008 | 17.47 | 17.63 | 16.51 | 16.59 | 2,161,949 | -0.88(-5.06%) |
May 20, 2008 | 17.91 | 17.96 | 17.34 | 17.47 | 1,684,924 | -0.43(-2.43%) |
May 19, 2008 | 17.85 | 18.31 | 17.85 | 17.91 | 900,968 | -0.09(-0.49%) |
May 16, 2008 | 18.15 | 18.30 | 17.75 | 18.00 | 1,267,877 | -0.05(-0.27%) |
May 15, 2008 | 17.82 | 18.20 | 17.78 | 18.04 | 1,495,462 | +0.26(+1.45%) |
May 14, 2008 | 18.17 | 18.25 | 17.73 | 17.79 | 1,413,776 | -0.31(-1.69%) |
May 13, 2008 | 17.70 | 18.33 | 17.70 | 18.09 | 1,973,168 | +0.38(+2.13%) |
May 12, 2008 | 17.52 | 17.76 | 17.47 | 17.71 | 1,614,063 | +0.25(+1.43%) |
May 09, 2008 | 17.35 | 17.66 | 17.27 | 17.46 | 1,064,185 | -0.08(-0.46%) |
May 08, 2008 | 17.62 | 17.62 | 17.30 | 17.55 | 1,158,801 | +0.05(+0.28%) |
May 07, 2008 | 17.74 | 18.14 | 17.50 | 17.50 | 779,616 | -0.25(-1.40%) |
May 06, 2008 | 17.47 | 17.77 | 17.24 | 17.75 | 1,613,744 | -0.19(-1.03%) |
May 05, 2008 | 18.12 | 18.24 | 17.79 | 17.93 | 1,134,504 | -0.34(-1.85%) |
May 02, 2008 | 18.34 | 18.58 | 18.15 | 18.27 | 1,078,393 | -0.02(-0.13%) |
May 01, 2008 | 18.18 | 18.35 | 17.96 | 18.29 | 2,325,517 | +0.09(+0.49%) |
Apr 30, 2008 | 17.54 | 18.46 | 17.54 | 18.20 | 3,262,965 | +0.75(+4.29%) |
Apr 29, 2008 | 17.33 | 17.62 | 17.33 | 17.46 | 1,340,931 | +0.05(+0.28%) |
Apr 28, 2008 | 16.90 | 17.70 | 16.81 | 17.41 | 2,812,551 | +0.38(+2.22%) |
Apr 25, 2008 | 17.32 | 17.32 | 16.19 | 17.03 | 5,689,003 | -0.32(-1.85%) |
Apr 24, 2008 | 17.33 | 17.69 | 17.19 | 17.35 | 2,136,722 | -0.07(-0.42%) |
Apr 23, 2008 | 17.30 | 18.02 | 17.21 | 17.42 | 1,914,314 | +0.19(+1.07%) |
Apr 22, 2008 | 17.18 | 17.29 | 16.64 | 17.24 | 2,132,463 | -0.14(-0.79%) |
Apr 21, 2008 | 17.30 | 17.44 | 17.22 | 17.38 | 1,263,349 | +0.01(+0.05%) |
Apr 18, 2008 | 17.31 | 17.83 | 17.18 | 17.37 | 1,872,580 | +0.26(+1.50%) |
Apr 17, 2008 | 17.30 | 17.30 | 17.01 | 17.11 | 851,588 | -0.31(-1.76%) |
Apr 16, 2008 | 17.14 | 17.63 | 17.09 | 17.42 | 890,418 | +0.37(+2.17%) |
Apr 15, 2008 | 17.03 | 17.13 | 16.89 | 17.05 | 959,049 | +0.08(+0.47%) |
Apr 14, 2008 | 17.02 | 17.27 | 16.88 | 16.97 | 872,011 | -0.09(-0.52%) |
Apr 11, 2008 | 17.00 | 17.55 | 16.93 | 17.05 | 873,742 | -0.16(-0.93%) |
Apr 10, 2008 | 17.09 | 17.43 | 16.95 | 17.22 | 1,088,749 | +0.20(+1.18%) |
Apr 09, 2008 | 17.45 | 18.02 | 16.88 | 17.01 | 1,838,219 | -0.35(-1.99%) |
Apr 08, 2008 | 18.04 | 18.04 | 17.22 | 17.36 | 2,396,004 | -0.70(-3.88%) |
Apr 07, 2008 | 18.24 | 18.43 | 18.05 | 18.06 | 863,287 | -0.26(-1.41%) |
Apr 04, 2008 | 18.41 | 18.49 | 18.04 | 18.32 | 698,927 | -0.01(-0.04%) |
Apr 03, 2008 | 18.16 | 18.61 | 18.12 | 18.33 | 973,578 | +0.08(+0.44%) |
Apr 02, 2008 | 18.08 | 18.63 | 17.83 | 18.24 | 1,011,583 | +0.23(+1.25%) |
Apr 01, 2008 | 17.51 | 18.14 | 17.51 | 18.02 | 990,641 | +0.49(+2.80%) |
Mar 31, 2008 | 16.87 | 17.66 | 16.56 | 17.53 | 1,476,657 | +0.72(+4.31%) |
Mar 28, 2008 | 17.20 | 17.20 | 16.73 | 16.80 | 1,558,826 | -0.34(-1.97%) |
Mar 27, 2008 | 17.50 | 17.60 | 17.05 | 17.14 | 1,076,286 | -0.31(-1.80%) |
Mar 26, 2008 | 18.17 | 18.17 | 17.31 | 17.46 | 2,610,007 | -0.76(-4.19%) |
Mar 25, 2008 | 18.24 | 18.44 | 17.96 | 18.22 | 692,467 | -0.06(-0.31%) |
Mar 24, 2008 | 17.20 | 18.70 | 17.18 | 18.28 | 2,238,637 | +1.13(+6.62%) |
Mar 21, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,089 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,089 | +0.64(+3.85%) |
Mar 19, 2008 | 16.80 | 17.04 | 16.50 | 16.51 | 876,088 | -0.14(-0.87%) |
Mar 18, 2008 | 16.20 | 16.77 | 16.07 | 16.65 | 1,592,848 | +0.59(+3.66%) |
Mar 17, 2008 | 16.24 | 16.61 | 15.80 | 16.06 | 2,137,152 | -0.55(-3.29%) |
Mar 14, 2008 | 16.76 | 16.89 | 16.05 | 16.61 | 1,257,518 | -0.02(-0.14%) |
Mar 13, 2008 | 16.49 | 16.69 | 15.97 | 16.64 | 1,406,328 | +0.01(+0.05%) |
Mar 12, 2008 | 16.31 | 17.20 | 16.24 | 16.63 | 1,749,042 | +0.21(+1.27%) |
Mar 11, 2008 | 16.37 | 16.46 | 15.87 | 16.42 | 2,279,066 | +0.40(+2.51%) |
Mar 10, 2008 | 16.05 | 16.44 | 15.94 | 16.02 | 1,816,693 | +0.01(+0.05%) |
Mar 07, 2008 | 15.89 | 16.27 | 15.73 | 16.01 | 1,607,834 | -0.02(-0.15%) |
Mar 06, 2008 | 16.89 | 16.93 | 15.98 | 16.03 | 1,559,585 | -0.71(-4.23%) |
Mar 05, 2008 | 16.59 | 17.08 | 16.56 | 16.74 | 1,390,795 | +0.18(+1.07%) |
Mar 04, 2008 | 16.37 | 16.67 | 16.14 | 16.56 | 1,798,070 | +0.06(+0.34%) |