Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.85 | 17.54 | 16.85 | 17.30 | 1,029,003 | +0.15(+0.87%) |
May 29, 2008 | 16.85 | 17.38 | 16.45 | 17.15 | 656,121 | -0.08(-0.46%) |
May 28, 2008 | 17.25 | 17.84 | 16.88 | 17.23 | 532,488 | +0.08(+0.47%) |
May 27, 2008 | 16.40 | 17.75 | 16.35 | 17.15 | 776,341 | +0.79(+4.83%) |
May 26, 2008 | 16.90 | 17.02 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.90 | 17.02 | 16.13 | 16.36 | 837,234 | -0.68(-3.99%) |
May 22, 2008 | 17.65 | 17.75 | 16.81 | 17.04 | 882,786 | -0.24(-1.39%) |
May 21, 2008 | 18.79 | 18.79 | 16.86 | 17.28 | 712,323 | -1.50(-7.99%) |
May 20, 2008 | 19.66 | 19.72 | 18.51 | 18.78 | 550,664 | -1.12(-5.63%) |
May 19, 2008 | 19.86 | 20.87 | 19.41 | 19.90 | 809,447 | +0.01(+0.05%) |
May 16, 2008 | 20.18 | 20.39 | 19.32 | 19.89 | 808,588 | +0.09(+0.45%) |
May 15, 2008 | 19.10 | 19.99 | 18.76 | 19.80 | 855,955 | +0.70(+3.66%) |
May 14, 2008 | 17.50 | 19.13 | 17.50 | 19.10 | 1,274,818 | +1.42(+8.03%) |
May 13, 2008 | 17.56 | 17.91 | 17.14 | 17.68 | 608,780 | +0.02(+0.11%) |
May 12, 2008 | 17.14 | 17.91 | 16.79 | 17.66 | 533,263 | +0.43(+2.50%) |
May 09, 2008 | 16.85 | 17.78 | 16.85 | 17.23 | 548,520 | +0.07(+0.41%) |
May 08, 2008 | 18.52 | 19.09 | 16.84 | 17.16 | 1,209,358 | -1.24(-6.74%) |
May 07, 2008 | 19.00 | 19.39 | 18.28 | 18.40 | 984,042 | -0.76(-3.97%) |
May 06, 2008 | 19.01 | 19.41 | 18.48 | 19.16 | 731,016 | -0.32(-1.64%) |
May 05, 2008 | 19.93 | 20.20 | 19.37 | 19.48 | 601,720 | -0.47(-2.36%) |
May 02, 2008 | 20.13 | 20.73 | 19.40 | 19.95 | 623,231 | -0.11(-0.55%) |
May 01, 2008 | 19.08 | 20.43 | 18.65 | 20.06 | 1,094,794 | +1.09(+5.75%) |
Apr 30, 2008 | 21.50 | 21.83 | 18.84 | 18.97 | 1,943,628 | -2.55(-11.85%) |
Apr 29, 2008 | 21.95 | 21.95 | 20.59 | 21.52 | 1,109,244 | -0.31(-1.42%) |
Apr 28, 2008 | 20.73 | 21.96 | 20.11 | 21.83 | 1,142,075 | +1.03(+4.95%) |
Apr 25, 2008 | 20.67 | 21.10 | 20.00 | 20.80 | 891,163 | +0.17(+0.82%) |
Apr 24, 2008 | 19.88 | 20.75 | 18.82 | 20.63 | 1,218,771 | +0.82(+4.14%) |
Apr 23, 2008 | 20.64 | 20.64 | 19.65 | 19.81 | 1,017,275 | -0.70(-3.41%) |
Apr 22, 2008 | 20.01 | 20.58 | 19.91 | 20.51 | 1,967,589 | +0.51(+2.55%) |
Apr 21, 2008 | 20.35 | 20.36 | 20.00 | 20.00 | 1,416,439 | -0.35(-1.72%) |
Apr 18, 2008 | 20.36 | 20.49 | 20.13 | 20.35 | 4,119,122 | -0.54(-2.58%) |
Apr 17, 2008 | 21.39 | 21.61 | 20.48 | 20.89 | 941,944 | -1.59(-7.07%) |
Apr 16, 2008 | 21.11 | 22.82 | 20.58 | 22.48 | 910,739 | +1.59(+7.61%) |
Apr 15, 2008 | 20.16 | 21.00 | 19.90 | 20.89 | 610,254 | +0.89(+4.45%) |
Apr 14, 2008 | 20.36 | 20.89 | 19.64 | 20.00 | 469,808 | -0.39(-1.91%) |
Apr 11, 2008 | 20.49 | 21.29 | 19.21 | 20.39 | 1,109,484 | -0.31(-1.50%) |
Apr 10, 2008 | 19.49 | 21.20 | 19.20 | 20.70 | 849,918 | +1.21(+6.21%) |
Apr 09, 2008 | 20.90 | 21.50 | 19.35 | 19.49 | 639,059 | -1.41(-6.75%) |
Apr 08, 2008 | 22.55 | 22.55 | 20.10 | 20.90 | 947,687 | -0.94(-4.30%) |
Apr 07, 2008 | 22.08 | 23.12 | 21.65 | 21.84 | 1,068,021 | -0.25(-1.13%) |
Apr 04, 2008 | 22.76 | 23.40 | 21.98 | 22.09 | 1,263,516 | -0.69(-3.03%) |
Apr 03, 2008 | 22.19 | 24.49 | 19.95 | 22.78 | 1,487,567 | +0.82(+3.73%) |
Apr 02, 2008 | 21.24 | 22.34 | 20.86 | 21.96 | 1,536,874 | +0.81(+3.83%) |
Apr 01, 2008 | 20.51 | 21.19 | 19.72 | 21.15 | 1,198,150 | +1.83(+9.47%) |
Mar 31, 2008 | 18.26 | 19.75 | 18.26 | 19.32 | 813,369 | +1.06(+5.81%) |
Mar 28, 2008 | 18.16 | 19.25 | 17.91 | 18.26 | 845,896 | -0.57(-3.03%) |
Mar 27, 2008 | 18.88 | 19.92 | 18.12 | 18.83 | 976,195 | +0.01(+0.05%) |
Mar 26, 2008 | 20.73 | 21.30 | 18.52 | 18.82 | 1,070,383 | -2.05(-9.82%) |
Mar 25, 2008 | 19.21 | 20.87 | 19.04 | 20.87 | 1,538,635 | +1.97(+10.42%) |
Mar 24, 2008 | 18.20 | 20.10 | 18.08 | 18.90 | 1,492,987 | +0.86(+4.77%) |
Mar 21, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +0.00(+0.00%) |
Mar 20, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +2.08(+13.03%) |
Mar 19, 2008 | 15.66 | 16.79 | 15.65 | 15.96 | 1,132,615 | +0.38(+2.44%) |
Mar 18, 2008 | 15.39 | 16.49 | 14.41 | 15.58 | 1,461,769 | +1.19(+8.27%) |
Mar 17, 2008 | 14.27 | 15.52 | 13.99 | 14.39 | 1,230,139 | -0.27(-1.84%) |
Mar 14, 2008 | 15.80 | 16.00 | 14.24 | 14.66 | 935,008 | -1.03(-6.56%) |
Mar 13, 2008 | 13.32 | 16.15 | 13.05 | 15.69 | 1,597,617 | +1.90(+13.78%) |
Mar 12, 2008 | 14.30 | 14.93 | 13.56 | 13.79 | 523,756 | -0.45(-3.16%) |
Mar 11, 2008 | 13.03 | 14.73 | 12.51 | 14.24 | 848,507 | +1.59(+12.57%) |
Mar 10, 2008 | 13.01 | 13.78 | 12.40 | 12.65 | 507,463 | -0.29(-2.24%) |
Mar 07, 2008 | 12.85 | 14.09 | 12.50 | 12.94 | 897,057 | -0.11(-0.84%) |
Mar 06, 2008 | 14.29 | 14.53 | 12.96 | 13.05 | 690,337 | -1.36(-9.44%) |
Mar 05, 2008 | 14.65 | 15.28 | 13.85 | 14.41 | 703,202 | -0.11(-0.76%) |
Mar 04, 2008 | 14.09 | 15.33 | 13.81 | 14.52 | 900,998 | +0.14(+0.97%) |