Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.85 | 16.90 | 16.38 | 16.59 | 3,922,388 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,047,502 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.82 | 15.98 | 4,464,016 | -0.01(-0.09%) |
May 27, 2008 | 16.17 | 16.47 | 15.62 | 15.99 | 8,060,534 | -0.12(-0.76%) |
May 26, 2008 | 16.08 | 16.30 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.30 | 15.59 | 16.12 | 9,946,319 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.60 | 15.07 | 15.94 | 29,418,484 | -3.07(-16.16%) |
May 21, 2008 | 19.21 | 19.67 | 18.92 | 19.02 | 3,262,936 | -0.30(-1.56%) |
May 20, 2008 | 19.83 | 19.83 | 19.20 | 19.32 | 2,731,704 | -0.54(-2.74%) |
May 19, 2008 | 20.83 | 20.83 | 19.78 | 19.86 | 4,113,514 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,390 | -0.26(-1.22%) |
May 15, 2008 | 20.86 | 21.14 | 20.68 | 21.13 | 1,265,046 | +0.32(+1.55%) |
May 14, 2008 | 20.78 | 21.28 | 20.74 | 20.80 | 1,427,878 | +0.25(+1.22%) |
May 13, 2008 | 20.73 | 20.87 | 20.37 | 20.55 | 3,382,536 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.78 | 20.04 | 20.68 | 2,212,011 | +0.66(+3.29%) |
May 09, 2008 | 20.27 | 20.65 | 19.94 | 20.02 | 972,116 | -0.55(-2.68%) |
May 08, 2008 | 20.62 | 20.93 | 20.37 | 20.57 | 2,034,120 | -0.01(-0.07%) |
May 07, 2008 | 20.88 | 21.20 | 20.50 | 20.59 | 2,727,109 | -0.34(-1.64%) |
May 06, 2008 | 20.94 | 21.43 | 20.91 | 20.93 | 2,645,082 | -0.22(-1.05%) |
May 05, 2008 | 21.01 | 21.65 | 21.01 | 21.15 | 3,568,685 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.48 | 20.87 | 21.20 | 2,825,977 | +0.08(+0.37%) |
May 01, 2008 | 20.29 | 21.25 | 20.22 | 21.12 | 2,544,546 | +0.62(+3.04%) |
Apr 30, 2008 | 20.27 | 20.98 | 19.96 | 20.50 | 3,654,730 | +0.49(+2.47%) |
Apr 29, 2008 | 19.61 | 20.34 | 19.61 | 20.00 | 1,948,909 | -0.15(-0.75%) |
Apr 28, 2008 | 20.27 | 20.45 | 19.75 | 20.15 | 2,735,467 | +0.03(+0.14%) |
Apr 25, 2008 | 19.56 | 20.22 | 19.21 | 20.12 | 1,815,880 | +0.57(+2.93%) |
Apr 24, 2008 | 18.78 | 19.76 | 18.77 | 19.55 | 1,643,416 | +0.79(+4.20%) |
Apr 23, 2008 | 19.01 | 19.13 | 18.42 | 18.76 | 929,673 | +0.27(+1.47%) |
Apr 22, 2008 | 18.89 | 19.06 | 18.25 | 18.49 | 2,788,053 | -0.52(-2.75%) |
Apr 21, 2008 | 18.40 | 19.07 | 18.25 | 19.01 | 2,214,245 | +0.51(+2.75%) |
Apr 18, 2008 | 18.22 | 18.62 | 17.99 | 18.50 | 2,787,129 | +0.58(+3.24%) |
Apr 17, 2008 | 18.12 | 18.20 | 17.89 | 17.92 | 1,055,366 | -0.23(-1.26%) |
Apr 16, 2008 | 18.08 | 18.40 | 17.92 | 18.15 | 1,206,601 | +0.14(+0.80%) |
Apr 15, 2008 | 17.95 | 18.27 | 17.82 | 18.01 | 963,124 | +0.03(+0.16%) |
Apr 14, 2008 | 17.94 | 18.22 | 17.72 | 17.98 | 2,532,979 | +0.01(+0.08%) |
Apr 11, 2008 | 18.32 | 18.43 | 17.86 | 17.97 | 967,850 | -0.52(-2.79%) |
Apr 10, 2008 | 17.69 | 18.75 | 17.56 | 18.48 | 1,738,117 | +0.82(+4.67%) |
Apr 09, 2008 | 18.17 | 18.35 | 17.60 | 17.66 | 2,249,064 | -0.54(-2.99%) |
Apr 08, 2008 | 18.66 | 18.78 | 18.06 | 18.20 | 2,095,923 | -0.50(-2.68%) |
Apr 07, 2008 | 18.95 | 18.97 | 18.65 | 18.70 | 1,624,037 | -0.10(-0.53%) |
Apr 04, 2008 | 18.88 | 19.15 | 18.53 | 18.80 | 2,062,411 | -0.11(-0.61%) |
Apr 03, 2008 | 19.36 | 19.60 | 18.73 | 18.92 | 3,370,440 | -0.54(-2.76%) |
Apr 02, 2008 | 19.54 | 20.09 | 19.23 | 19.46 | 2,848,260 | -0.57(-2.83%) |
Apr 01, 2008 | 19.46 | 20.19 | 19.38 | 20.02 | 3,168,094 | +0.83(+4.33%) |
Mar 31, 2008 | 19.10 | 19.41 | 18.81 | 19.19 | 3,289,807 | +0.43(+2.29%) |
Mar 28, 2008 | 19.08 | 19.22 | 18.70 | 18.76 | 2,832,465 | -0.49(-2.53%) |
Mar 27, 2008 | 19.99 | 20.34 | 19.19 | 19.25 | 2,781,666 | -0.72(-3.62%) |
Mar 26, 2008 | 20.52 | 20.62 | 19.59 | 19.97 | 2,556,525 | -0.67(-3.26%) |
Mar 25, 2008 | 20.62 | 20.83 | 20.25 | 20.65 | 3,474,161 | -0.01(-0.03%) |
Mar 24, 2008 | 20.04 | 20.85 | 19.93 | 20.65 | 2,879,129 | +0.69(+3.45%) |
Mar 21, 2008 | 19.27 | 20.12 | 19.18 | 19.96 | 2,502,809 | +0.00(+0.00%) |
Mar 20, 2008 | 19.27 | 20.12 | 19.18 | 19.96 | 2,502,809 | +0.75(+3.92%) |
Mar 19, 2008 | 19.71 | 19.89 | 19.10 | 19.21 | 2,676,446 | -0.37(-1.87%) |
Mar 18, 2008 | 19.51 | 19.73 | 18.93 | 19.58 | 2,503,393 | +0.37(+1.90%) |
Mar 17, 2008 | 18.99 | 19.68 | 18.56 | 19.21 | 4,130,157 | -0.27(-1.36%) |
Mar 14, 2008 | 18.81 | 19.74 | 18.27 | 19.48 | 6,578,140 | +0.84(+4.50%) |
Mar 13, 2008 | 17.61 | 18.92 | 17.49 | 18.64 | 4,888,588 | +0.69(+3.83%) |
Mar 12, 2008 | 18.17 | 19.21 | 17.77 | 17.95 | 5,903,167 | -0.22(-1.22%) |
Mar 11, 2008 | 18.59 | 18.87 | 17.06 | 18.17 | 9,486,110 | -0.24(-1.28%) |
Mar 10, 2008 | 18.97 | 19.35 | 18.25 | 18.41 | 4,003,759 | -0.64(-3.38%) |
Mar 07, 2008 | 19.15 | 19.41 | 18.56 | 19.05 | 2,948,307 | -0.36(-1.85%) |
Mar 06, 2008 | 19.86 | 19.89 | 19.16 | 19.41 | 2,524,288 | -0.51(-2.55%) |
Mar 05, 2008 | 20.05 | 20.32 | 19.56 | 19.92 | 3,331,257 | +0.44(+2.24%) |
Mar 04, 2008 | 19.69 | 19.69 | 18.93 | 19.48 | 3,671,194 | -0.44(-2.19%) |