Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.67 | 20.98 | 20.53 | 20.97 | 1,394,615 | +0.29(+1.42%) |
May 29, 2008 | 20.68 | 20.79 | 20.42 | 20.67 | 1,788,028 | +0.00(+0.00%) |
May 28, 2008 | 20.15 | 20.68 | 20.12 | 20.67 | 2,142,373 | +0.54(+2.68%) |
May 27, 2008 | 20.14 | 20.19 | 19.85 | 20.13 | 1,699,879 | +0.04(+0.18%) |
May 26, 2008 | 20.22 | 20.27 | 19.96 | 20.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.22 | 20.27 | 19.96 | 20.09 | 1,264,091 | -0.23(-1.15%) |
May 22, 2008 | 20.16 | 20.38 | 20.09 | 20.33 | 1,065,461 | +0.17(+0.83%) |
May 21, 2008 | 20.35 | 20.54 | 20.07 | 20.16 | 1,279,736 | -0.19(-0.94%) |
May 20, 2008 | 20.72 | 20.77 | 20.12 | 20.35 | 2,537,319 | -0.48(-2.30%) |
May 19, 2008 | 21.62 | 21.62 | 20.68 | 20.83 | 2,588,892 | -0.82(-3.79%) |
May 16, 2008 | 21.62 | 21.71 | 21.33 | 21.65 | 1,843,464 | +0.12(+0.57%) |
May 15, 2008 | 20.90 | 21.53 | 20.90 | 21.53 | 2,085,446 | +0.69(+3.31%) |
May 14, 2008 | 20.72 | 21.05 | 20.72 | 20.84 | 1,430,036 | +0.15(+0.71%) |
May 13, 2008 | 20.60 | 20.69 | 20.33 | 20.69 | 1,259,860 | +0.16(+0.80%) |
May 12, 2008 | 20.15 | 20.53 | 20.09 | 20.53 | 905,214 | +0.44(+2.18%) |
May 09, 2008 | 20.14 | 20.22 | 19.89 | 20.09 | 541,424 | -0.15(-0.73%) |
May 08, 2008 | 20.05 | 20.26 | 19.98 | 20.24 | 950,995 | +0.24(+1.21%) |
May 07, 2008 | 20.51 | 20.59 | 19.94 | 20.00 | 1,077,741 | -0.52(-2.55%) |
May 06, 2008 | 20.12 | 20.66 | 19.90 | 20.52 | 1,835,142 | +0.43(+2.14%) |
May 05, 2008 | 19.87 | 20.15 | 19.87 | 20.09 | 895,608 | +0.09(+0.47%) |
May 02, 2008 | 20.43 | 20.43 | 19.90 | 20.00 | 1,205,067 | -0.25(-1.25%) |
May 01, 2008 | 19.83 | 20.26 | 19.80 | 20.25 | 1,165,465 | +0.42(+2.12%) |
Apr 30, 2008 | 20.01 | 20.13 | 19.77 | 19.83 | 2,087,722 | -0.10(-0.49%) |
Apr 29, 2008 | 20.13 | 20.18 | 19.89 | 19.93 | 770,530 | -0.20(-0.99%) |
Apr 28, 2008 | 20.15 | 20.33 | 20.09 | 20.13 | 1,519,945 | +0.09(+0.43%) |
Apr 25, 2008 | 19.90 | 20.08 | 19.74 | 20.04 | 1,261,840 | +0.16(+0.82%) |
Apr 24, 2008 | 19.80 | 20.01 | 19.62 | 19.88 | 1,176,050 | +0.06(+0.29%) |
Apr 23, 2008 | 19.99 | 20.09 | 19.80 | 19.82 | 1,356,632 | -0.11(-0.57%) |
Apr 22, 2008 | 19.89 | 20.38 | 19.80 | 19.94 | 2,132,615 | -0.38(-1.85%) |
Apr 21, 2008 | 19.71 | 20.75 | 19.71 | 20.31 | 4,265,646 | +1.14(+5.93%) |
Apr 18, 2008 | 18.84 | 19.34 | 18.80 | 19.18 | 1,566,257 | +0.65(+3.51%) |
Apr 17, 2008 | 18.71 | 18.77 | 18.43 | 18.53 | 648,632 | -0.23(-1.22%) |
Apr 16, 2008 | 18.33 | 18.80 | 18.29 | 18.75 | 883,584 | +0.59(+3.26%) |
Apr 15, 2008 | 18.24 | 18.24 | 17.97 | 18.16 | 1,086,257 | +0.07(+0.36%) |
Apr 14, 2008 | 17.91 | 18.20 | 17.90 | 18.10 | 1,279,186 | +0.15(+0.82%) |
Apr 11, 2008 | 18.13 | 18.14 | 17.90 | 17.95 | 1,297,337 | -0.34(-1.83%) |
Apr 10, 2008 | 18.19 | 18.37 | 18.01 | 18.28 | 1,220,725 | +0.13(+0.74%) |
Apr 09, 2008 | 18.39 | 18.43 | 18.02 | 18.15 | 929,375 | -0.26(-1.40%) |
Apr 08, 2008 | 18.18 | 18.44 | 18.07 | 18.41 | 635,455 | +0.07(+0.36%) |
Apr 07, 2008 | 18.43 | 18.68 | 18.33 | 18.34 | 797,439 | -0.09(-0.49%) |
Apr 04, 2008 | 18.63 | 18.63 | 18.17 | 18.43 | 1,173,035 | -0.20(-1.10%) |
Apr 03, 2008 | 18.54 | 18.66 | 18.43 | 18.64 | 1,001,753 | +0.00(+0.02%) |
Apr 02, 2008 | 18.55 | 18.81 | 18.40 | 18.63 | 1,212,675 | +0.13(+0.68%) |
Apr 01, 2008 | 18.12 | 18.53 | 17.96 | 18.51 | 1,038,457 | +0.56(+3.12%) |
Mar 31, 2008 | 17.68 | 17.96 | 17.47 | 17.95 | 1,514,620 | +0.33(+1.88%) |
Mar 28, 2008 | 17.60 | 17.84 | 17.55 | 17.61 | 1,056,928 | +0.05(+0.28%) |
Mar 27, 2008 | 17.87 | 17.87 | 17.48 | 17.57 | 1,268,708 | -0.26(-1.47%) |
Mar 26, 2008 | 17.95 | 17.95 | 17.67 | 17.83 | 780,311 | -0.17(-0.93%) |
Mar 25, 2008 | 17.79 | 18.07 | 17.66 | 17.99 | 1,115,534 | +0.24(+1.36%) |
Mar 24, 2008 | 17.34 | 17.99 | 17.31 | 17.75 | 1,050,691 | +0.45(+2.60%) |
Mar 21, 2008 | 17.10 | 17.31 | 16.92 | 17.30 | 1,319,643 | +0.00(+0.00%) |
Mar 20, 2008 | 17.10 | 17.31 | 16.92 | 17.30 | 1,319,643 | +0.17(+0.98%) |
Mar 19, 2008 | 17.70 | 17.77 | 17.14 | 17.14 | 1,599,772 | -0.37(-2.10%) |
Mar 18, 2008 | 17.21 | 17.57 | 17.01 | 17.50 | 1,454,672 | +0.61(+3.60%) |
Mar 17, 2008 | 16.94 | 17.04 | 16.62 | 16.89 | 2,395,987 | -0.24(-1.41%) |
Mar 14, 2008 | 17.64 | 17.72 | 16.98 | 17.14 | 1,523,918 | -0.33(-1.89%) |
Mar 13, 2008 | 17.09 | 17.57 | 16.96 | 17.47 | 1,148,845 | +0.13(+0.75%) |
Mar 12, 2008 | 17.40 | 17.68 | 17.32 | 17.34 | 1,285,837 | +0.01(+0.05%) |
Mar 11, 2008 | 17.15 | 17.36 | 16.85 | 17.33 | 1,518,535 | +0.53(+3.16%) |
Mar 10, 2008 | 17.04 | 17.12 | 16.76 | 16.80 | 1,529,732 | -0.25(-1.49%) |
Mar 07, 2008 | 17.16 | 17.33 | 16.98 | 17.05 | 1,127,523 | -0.28(-1.60%) |
Mar 06, 2008 | 17.47 | 17.67 | 17.33 | 17.33 | 1,318,069 | -0.20(-1.12%) |
Mar 05, 2008 | 17.49 | 17.87 | 17.44 | 17.52 | 1,228,824 | +0.07(+0.42%) |
Mar 04, 2008 | 17.70 | 17.73 | 17.21 | 17.45 | 2,250,410 | -0.34(-1.91%) |