Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.24 | 18.29 | 17.86 | 18.15 | 2,310,505 | +0.10(+0.55%) |
May 29, 2008 | 17.71 | 18.33 | 17.66 | 18.05 | 1,321,614 | +0.32(+1.81%) |
May 28, 2008 | 17.79 | 18.02 | 17.51 | 17.73 | 1,096,085 | -0.01(-0.08%) |
May 27, 2008 | 17.67 | 18.02 | 17.31 | 17.74 | 1,510,359 | +0.21(+1.18%) |
May 26, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 2,071,577 | -0.22(-1.25%) |
May 22, 2008 | 17.91 | 18.18 | 17.55 | 17.76 | 1,778,327 | -0.19(-1.07%) |
May 21, 2008 | 18.68 | 18.86 | 17.40 | 17.95 | 2,081,836 | -0.66(-3.53%) |
May 20, 2008 | 19.01 | 19.01 | 18.33 | 18.61 | 1,492,745 | -0.49(-2.58%) |
May 19, 2008 | 19.24 | 19.51 | 18.91 | 19.10 | 1,057,459 | -0.16(-0.85%) |
May 16, 2008 | 19.60 | 19.60 | 18.81 | 19.26 | 1,017,833 | -0.29(-1.50%) |
May 15, 2008 | 19.28 | 21.28 | 18.96 | 19.56 | 1,263,931 | +0.48(+2.51%) |
May 14, 2008 | 18.76 | 19.22 | 18.76 | 19.08 | 1,008,813 | +0.41(+2.22%) |
May 13, 2008 | 18.35 | 18.99 | 18.24 | 18.66 | 1,678,121 | +0.39(+2.15%) |
May 12, 2008 | 18.34 | 19.16 | 18.12 | 18.27 | 2,295,567 | -0.06(-0.31%) |
May 09, 2008 | 18.30 | 18.81 | 18.04 | 18.33 | 1,054,155 | +0.04(+0.23%) |
May 08, 2008 | 18.86 | 19.00 | 17.99 | 18.29 | 2,539,416 | -0.46(-2.44%) |
May 07, 2008 | 19.74 | 19.91 | 18.65 | 18.74 | 2,597,170 | -1.01(-5.13%) |
May 06, 2008 | 19.50 | 20.02 | 19.19 | 19.76 | 1,159,831 | +0.08(+0.40%) |
May 05, 2008 | 20.17 | 20.17 | 19.19 | 19.68 | 1,373,232 | +0.23(+1.17%) |
May 02, 2008 | 19.36 | 19.94 | 19.19 | 19.45 | 1,685,577 | +0.28(+1.45%) |
May 01, 2008 | 18.89 | 20.00 | 18.64 | 19.17 | 2,377,557 | +0.32(+1.70%) |
Apr 30, 2008 | 19.66 | 19.79 | 18.73 | 18.85 | 2,254,939 | -0.69(-3.54%) |
Apr 29, 2008 | 19.48 | 19.66 | 19.00 | 19.54 | 1,135,715 | +0.08(+0.40%) |
Apr 28, 2008 | 19.26 | 19.93 | 19.21 | 19.46 | 1,121,015 | -0.30(-1.52%) |
Apr 25, 2008 | 19.31 | 20.14 | 19.08 | 19.76 | 1,640,290 | +0.45(+2.33%) |
Apr 24, 2008 | 18.94 | 19.86 | 18.69 | 19.31 | 2,212,455 | +0.42(+2.23%) |
Apr 23, 2008 | 19.11 | 19.28 | 18.86 | 18.89 | 1,408,760 | -0.17(-0.90%) |
Apr 22, 2008 | 19.71 | 19.71 | 18.79 | 19.06 | 1,658,398 | -0.73(-3.68%) |
Apr 21, 2008 | 19.21 | 20.08 | 19.21 | 19.79 | 1,221,644 | +0.46(+2.40%) |
Apr 18, 2008 | 19.45 | 19.71 | 19.10 | 19.33 | 1,077,547 | +0.44(+2.31%) |
Apr 17, 2008 | 18.54 | 18.96 | 18.41 | 18.89 | 1,199,463 | +0.35(+1.89%) |
Apr 16, 2008 | 18.48 | 18.72 | 18.25 | 18.54 | 1,132,319 | +0.23(+1.25%) |
Apr 15, 2008 | 18.22 | 18.47 | 18.00 | 18.31 | 755,595 | +0.21(+1.14%) |
Apr 14, 2008 | 18.20 | 18.44 | 17.99 | 18.11 | 1,176,622 | -0.12(-0.67%) |
Apr 11, 2008 | 18.17 | 18.70 | 17.93 | 18.23 | 1,478,822 | -0.15(-0.82%) |
Apr 10, 2008 | 17.41 | 18.67 | 17.31 | 18.38 | 2,303,036 | +0.93(+5.32%) |
Apr 09, 2008 | 18.06 | 18.26 | 17.33 | 17.45 | 2,460,517 | -0.62(-3.44%) |
Apr 08, 2008 | 18.36 | 18.50 | 17.97 | 18.07 | 2,103,495 | -0.34(-1.86%) |
Apr 07, 2008 | 18.96 | 18.99 | 18.31 | 18.41 | 2,006,263 | -0.51(-2.68%) |
Apr 04, 2008 | 18.92 | 19.15 | 18.44 | 18.92 | 1,807,387 | +0.09(+0.45%) |
Apr 03, 2008 | 18.01 | 18.99 | 18.01 | 18.84 | 2,019,036 | +0.20(+1.07%) |
Apr 02, 2008 | 18.37 | 19.02 | 18.29 | 18.64 | 2,075,242 | +0.30(+1.64%) |
Apr 01, 2008 | 17.51 | 18.36 | 17.47 | 18.34 | 2,243,255 | +1.03(+5.94%) |
Mar 31, 2008 | 17.00 | 17.37 | 16.94 | 17.31 | 2,263,681 | +0.31(+1.85%) |
Mar 28, 2008 | 16.96 | 17.17 | 16.86 | 16.99 | 5,041,217 | +0.04(+0.21%) |
Mar 27, 2008 | 16.82 | 17.40 | 16.57 | 16.96 | 7,410,024 | -0.89(-4.96%) |
Mar 26, 2008 | 17.85 | 18.20 | 17.56 | 17.84 | 3,563,095 | -0.29(-1.58%) |
Mar 25, 2008 | 18.28 | 18.34 | 17.44 | 18.13 | 5,054,175 | -0.79(-4.15%) |
Mar 24, 2008 | 18.31 | 19.32 | 18.06 | 18.91 | 2,579,231 | +0.68(+3.72%) |
Mar 21, 2008 | 17.49 | 18.34 | 17.43 | 18.24 | 2,312,786 | +0.00(+0.00%) |
Mar 20, 2008 | 17.49 | 18.34 | 17.43 | 18.24 | 2,312,786 | +0.79(+4.54%) |
Mar 19, 2008 | 17.34 | 17.76 | 17.27 | 17.44 | 2,585,663 | +0.09(+0.54%) |
Mar 18, 2008 | 16.91 | 17.37 | 16.60 | 17.35 | 2,573,766 | +0.92(+5.61%) |
Mar 17, 2008 | 15.82 | 16.82 | 15.79 | 16.43 | 3,449,645 | -0.11(-0.65%) |
Mar 14, 2008 | 16.89 | 17.02 | 16.24 | 16.54 | 2,109,622 | -0.41(-2.40%) |
Mar 13, 2008 | 15.87 | 17.10 | 15.71 | 16.94 | 3,026,515 | +0.85(+5.28%) |
Mar 12, 2008 | 16.31 | 16.88 | 15.99 | 16.09 | 1,632,349 | -0.31(-1.91%) |
Mar 11, 2008 | 16.26 | 16.43 | 15.74 | 16.41 | 2,447,179 | +0.70(+4.45%) |
Mar 10, 2008 | 16.09 | 16.41 | 15.70 | 15.71 | 1,647,666 | -0.31(-1.96%) |
Mar 07, 2008 | 15.74 | 16.20 | 15.57 | 16.02 | 2,357,014 | +0.11(+0.67%) |
Mar 06, 2008 | 16.54 | 16.60 | 15.88 | 15.92 | 1,982,674 | -0.74(-4.46%) |
Mar 05, 2008 | 16.97 | 17.41 | 16.34 | 16.66 | 1,782,458 | -0.21(-1.27%) |
Mar 04, 2008 | 16.69 | 16.95 | 16.40 | 16.87 | 1,142,134 | -0.03(-0.17%) |