Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.71 | 21.84 | 21.50 | 21.80 | 622,697 | +0.06(+0.29%) |
May 29, 2008 | 22.03 | 22.04 | 21.55 | 21.74 | 638,526 | -0.30(-1.34%) |
May 28, 2008 | 21.45 | 22.10 | 21.45 | 22.03 | 543,096 | +0.69(+3.24%) |
May 27, 2008 | 21.04 | 21.54 | 20.82 | 21.34 | 462,805 | +0.33(+1.59%) |
May 26, 2008 | 20.77 | 21.06 | 20.71 | 21.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.77 | 21.06 | 20.71 | 21.01 | 478,712 | +0.24(+1.15%) |
May 22, 2008 | 20.96 | 21.20 | 20.67 | 20.77 | 365,573 | -0.27(-1.29%) |
May 21, 2008 | 21.35 | 21.54 | 21.03 | 21.04 | 515,367 | -0.23(-1.07%) |
May 20, 2008 | 21.43 | 21.43 | 21.18 | 21.27 | 258,782 | -0.18(-0.82%) |
May 19, 2008 | 21.25 | 21.63 | 21.23 | 21.44 | 833,146 | +0.10(+0.47%) |
May 16, 2008 | 21.50 | 21.50 | 20.94 | 21.34 | 305,483 | -0.05(-0.24%) |
May 15, 2008 | 21.20 | 21.39 | 20.97 | 21.39 | 196,068 | +0.13(+0.59%) |
May 14, 2008 | 21.23 | 21.41 | 21.07 | 21.27 | 258,589 | +0.12(+0.57%) |
May 13, 2008 | 21.34 | 21.34 | 21.05 | 21.15 | 398,125 | -0.23(-1.09%) |
May 12, 2008 | 21.19 | 21.42 | 20.79 | 21.38 | 328,167 | +0.16(+0.77%) |
May 09, 2008 | 20.91 | 21.40 | 20.83 | 21.22 | 261,884 | +0.23(+1.11%) |
May 08, 2008 | 21.45 | 21.45 | 20.80 | 20.98 | 425,505 | -0.36(-1.71%) |
May 07, 2008 | 21.59 | 21.84 | 21.30 | 21.35 | 390,398 | -0.32(-1.48%) |
May 06, 2008 | 21.77 | 21.89 | 21.37 | 21.67 | 381,475 | -0.20(-0.89%) |
May 05, 2008 | 21.96 | 21.96 | 21.66 | 21.86 | 219,854 | -0.06(-0.29%) |
May 02, 2008 | 22.09 | 22.13 | 21.79 | 21.93 | 521,175 | -0.08(-0.37%) |
May 01, 2008 | 21.62 | 22.05 | 21.10 | 22.01 | 534,477 | +0.31(+1.42%) |
Apr 30, 2008 | 21.90 | 21.93 | 21.45 | 21.70 | 590,238 | -0.21(-0.95%) |
Apr 29, 2008 | 21.52 | 22.15 | 21.46 | 21.91 | 665,284 | +0.33(+1.52%) |
Apr 28, 2008 | 22.21 | 22.90 | 21.58 | 21.58 | 948,005 | -0.53(-2.39%) |
Apr 25, 2008 | 22.06 | 22.22 | 21.59 | 22.11 | 122,400 | +0.23(+1.06%) |
Apr 24, 2008 | 21.42 | 22.10 | 21.33 | 21.88 | 266,938 | +0.45(+2.11%) |
Apr 23, 2008 | 20.92 | 21.64 | 20.92 | 21.42 | 209,971 | +0.45(+2.16%) |
Apr 22, 2008 | 21.23 | 21.54 | 20.73 | 20.97 | 269,386 | -0.40(-1.86%) |
Apr 21, 2008 | 21.45 | 21.50 | 21.14 | 21.37 | 206,010 | -0.14(-0.64%) |
Apr 18, 2008 | 21.36 | 21.67 | 21.36 | 21.50 | 241,091 | +0.33(+1.58%) |
Apr 17, 2008 | 20.95 | 21.27 | 20.89 | 21.17 | 164,990 | +0.18(+0.84%) |
Apr 16, 2008 | 20.53 | 21.14 | 20.46 | 21.00 | 363,546 | +0.64(+3.12%) |
Apr 15, 2008 | 20.61 | 20.76 | 20.19 | 20.36 | 272,846 | -0.11(-0.52%) |
Apr 14, 2008 | 20.89 | 21.10 | 20.36 | 20.47 | 365,178 | -0.53(-2.55%) |
Apr 11, 2008 | 21.62 | 21.62 | 20.86 | 21.00 | 351,896 | -0.74(-3.39%) |
Apr 10, 2008 | 21.57 | 22.06 | 21.47 | 21.74 | 204,875 | +0.23(+1.05%) |
Apr 09, 2008 | 21.72 | 21.82 | 21.39 | 21.51 | 484,453 | -0.23(-1.04%) |
Apr 08, 2008 | 21.63 | 21.84 | 21.51 | 21.74 | 161,007 | +0.01(+0.03%) |
Apr 07, 2008 | 22.02 | 22.02 | 21.57 | 21.73 | 459,976 | -0.24(-1.09%) |
Apr 04, 2008 | 22.25 | 22.25 | 21.75 | 21.97 | 520,850 | -0.28(-1.24%) |
Apr 03, 2008 | 22.26 | 22.52 | 22.08 | 22.25 | 598,209 | -0.16(-0.73%) |
Apr 02, 2008 | 21.96 | 22.72 | 21.89 | 22.41 | 482,387 | +0.28(+1.28%) |
Apr 01, 2008 | 21.62 | 22.25 | 21.62 | 22.13 | 438,360 | +0.67(+3.11%) |
Mar 31, 2008 | 21.27 | 21.71 | 21.16 | 21.46 | 546,111 | +0.10(+0.47%) |
Mar 28, 2008 | 21.30 | 21.61 | 21.23 | 21.36 | 497,327 | -0.03(-0.12%) |
Mar 27, 2008 | 21.51 | 21.74 | 21.27 | 21.39 | 494,307 | -0.13(-0.59%) |
Mar 26, 2008 | 21.40 | 21.58 | 21.16 | 21.51 | 340,611 | +0.02(+0.09%) |
Mar 25, 2008 | 21.19 | 21.59 | 20.96 | 21.49 | 302,147 | +0.26(+1.22%) |
Mar 24, 2008 | 20.54 | 21.52 | 20.54 | 21.23 | 361,114 | +0.64(+3.12%) |
Mar 21, 2008 | 19.59 | 20.70 | 19.59 | 20.59 | 400,007 | +0.00(+0.00%) |
Mar 20, 2008 | 19.59 | 20.70 | 19.59 | 20.59 | 400,007 | +0.93(+4.74%) |
Mar 19, 2008 | 19.94 | 20.08 | 19.60 | 19.66 | 513,539 | -0.25(-1.23%) |
Mar 18, 2008 | 20.16 | 20.27 | 19.56 | 19.91 | 491,764 | +0.22(+1.12%) |
Mar 17, 2008 | 19.55 | 19.69 | 18.77 | 19.69 | 896,429 | +0.01(+0.03%) |
Mar 14, 2008 | 20.23 | 20.36 | 19.45 | 19.68 | 724,454 | -0.52(-2.55%) |
Mar 13, 2008 | 19.50 | 20.27 | 19.43 | 20.20 | 516,400 | +0.50(+2.56%) |
Mar 12, 2008 | 19.87 | 20.01 | 19.63 | 19.69 | 311,525 | -0.25(-1.23%) |
Mar 11, 2008 | 19.60 | 20.03 | 19.20 | 19.94 | 507,340 | +0.64(+3.33%) |
Mar 10, 2008 | 19.65 | 19.88 | 19.30 | 19.30 | 259,233 | -0.40(-2.01%) |
Mar 07, 2008 | 19.78 | 20.08 | 19.57 | 19.69 | 274,809 | -0.14(-0.73%) |
Mar 06, 2008 | 20.66 | 20.72 | 19.62 | 19.84 | 1,021,039 | -0.82(-3.99%) |
Mar 05, 2008 | 20.75 | 20.80 | 20.47 | 20.66 | 862,101 | -0.09(-0.42%) |
Mar 04, 2008 | 20.41 | 20.82 | 20.22 | 20.75 | 413,932 | +0.26(+1.26%) |