Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.71 | 20.21 | 19.62 | 20.10 | 124,618 | +0.44(+2.22%) |
May 29, 2008 | 19.03 | 19.80 | 18.42 | 19.66 | 163,460 | +0.51(+2.64%) |
May 28, 2008 | 19.89 | 19.89 | 18.74 | 19.15 | 165,607 | -0.70(-3.53%) |
May 27, 2008 | 19.14 | 20.14 | 18.98 | 19.85 | 135,380 | +0.65(+3.40%) |
May 26, 2008 | 19.38 | 19.58 | 18.96 | 19.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.38 | 19.58 | 18.96 | 19.20 | 39,179 | -0.34(-1.74%) |
May 22, 2008 | 18.98 | 19.94 | 18.98 | 19.54 | 183,459 | +0.52(+2.74%) |
May 21, 2008 | 19.19 | 19.74 | 18.69 | 19.02 | 137,811 | -0.18(-0.94%) |
May 20, 2008 | 19.58 | 19.62 | 18.60 | 19.20 | 171,912 | -0.53(-2.67%) |
May 19, 2008 | 20.82 | 20.82 | 19.46 | 19.73 | 132,571 | -0.96(-4.63%) |
May 16, 2008 | 20.92 | 20.92 | 20.10 | 20.69 | 171,178 | -0.17(-0.80%) |
May 15, 2008 | 22.01 | 22.01 | 20.64 | 20.85 | 183,271 | -1.20(-5.44%) |
May 14, 2008 | 21.96 | 22.21 | 21.86 | 22.05 | 137,311 | +0.03(+0.16%) |
May 13, 2008 | 20.70 | 22.21 | 20.32 | 22.02 | 318,138 | +1.32(+6.37%) |
May 12, 2008 | 19.48 | 20.94 | 19.48 | 20.70 | 81,333 | +1.22(+6.27%) |
May 09, 2008 | 19.70 | 19.70 | 19.19 | 19.48 | 23,057 | -0.37(-1.85%) |
May 08, 2008 | 20.11 | 20.21 | 19.34 | 19.85 | 68,184 | -0.12(-0.63%) |
May 07, 2008 | 21.09 | 21.09 | 19.89 | 19.97 | 66,541 | -1.14(-5.42%) |
May 06, 2008 | 20.74 | 21.16 | 20.24 | 21.12 | 84,314 | +0.33(+1.57%) |
May 05, 2008 | 21.51 | 21.66 | 20.74 | 20.79 | 73,027 | -0.75(-3.48%) |
May 02, 2008 | 22.67 | 22.78 | 21.54 | 21.54 | 55,643 | -0.85(-3.81%) |
May 01, 2008 | 22.15 | 22.81 | 22.15 | 22.39 | 59,311 | +0.19(+0.84%) |
Apr 30, 2008 | 22.55 | 22.60 | 21.90 | 22.21 | 113,348 | -0.33(-1.45%) |
Apr 29, 2008 | 23.02 | 23.04 | 22.48 | 22.53 | 76,026 | -0.46(-1.99%) |
Apr 28, 2008 | 23.03 | 23.30 | 22.62 | 22.99 | 174,572 | -0.10(-0.45%) |
Apr 25, 2008 | 23.18 | 23.23 | 22.26 | 23.09 | 71,478 | -0.03(-0.12%) |
Apr 24, 2008 | 22.69 | 23.48 | 22.61 | 23.12 | 134,093 | +0.79(+3.54%) |
Apr 23, 2008 | 22.78 | 22.84 | 22.25 | 22.33 | 78,093 | -0.36(-1.59%) |
Apr 22, 2008 | 22.97 | 23.03 | 22.22 | 22.69 | 147,461 | -0.28(-1.21%) |
Apr 21, 2008 | 23.06 | 23.32 | 22.90 | 22.97 | 117,017 | -0.23(-0.99%) |
Apr 18, 2008 | 23.49 | 23.49 | 23.02 | 23.20 | 190,629 | +0.04(+0.18%) |
Apr 17, 2008 | 22.86 | 23.23 | 22.82 | 23.16 | 119,092 | +0.05(+0.21%) |
Apr 16, 2008 | 22.11 | 23.41 | 22.05 | 23.11 | 357,581 | +1.61(+7.49%) |
Apr 15, 2008 | 20.71 | 22.00 | 20.53 | 21.50 | 174,958 | +0.69(+3.30%) |
Apr 14, 2008 | 19.81 | 21.08 | 19.80 | 20.81 | 171,779 | +1.12(+5.71%) |
Apr 11, 2008 | 19.89 | 20.54 | 19.50 | 19.69 | 124,223 | -0.32(-1.60%) |
Apr 10, 2008 | 19.46 | 20.25 | 19.33 | 20.01 | 72,055 | +0.71(+3.67%) |
Apr 09, 2008 | 19.85 | 19.85 | 19.26 | 19.30 | 85,169 | -0.31(-1.56%) |
Apr 08, 2008 | 19.19 | 19.71 | 19.08 | 19.60 | 28,101 | +0.35(+1.80%) |
Apr 07, 2008 | 18.99 | 19.44 | 18.79 | 19.26 | 44,241 | +0.37(+1.95%) |
Apr 04, 2008 | 19.02 | 19.28 | 18.80 | 18.89 | 47,412 | -0.07(-0.37%) |
Apr 03, 2008 | 18.71 | 19.41 | 18.66 | 18.96 | 91,798 | +0.15(+0.77%) |
Apr 02, 2008 | 19.07 | 19.37 | 18.74 | 18.81 | 93,815 | -0.53(-2.73%) |
Apr 01, 2008 | 18.22 | 19.34 | 18.22 | 19.34 | 64,460 | +1.23(+6.78%) |
Mar 31, 2008 | 18.15 | 19.20 | 17.58 | 18.11 | 192,099 | +0.22(+1.24%) |
Mar 28, 2008 | 18.83 | 19.32 | 17.86 | 17.89 | 49,141 | -0.99(-5.25%) |
Mar 27, 2008 | 19.51 | 19.71 | 18.63 | 18.88 | 137,193 | -0.56(-2.89%) |
Mar 26, 2008 | 19.49 | 19.71 | 19.28 | 19.44 | 48,997 | -0.07(-0.36%) |
Mar 25, 2008 | 19.16 | 19.60 | 18.87 | 19.51 | 211,121 | +0.40(+2.07%) |
Mar 24, 2008 | 19.69 | 20.16 | 19.08 | 19.12 | 242,826 | -1.01(-5.00%) |
Mar 21, 2008 | 18.59 | 20.39 | 18.59 | 20.12 | 299,317 | +0.00(+0.00%) |
Mar 20, 2008 | 18.59 | 20.39 | 18.59 | 20.12 | 299,317 | +1.21(+6.38%) |
Mar 19, 2008 | 18.26 | 19.16 | 18.26 | 18.92 | 126,384 | +0.32(+1.72%) |
Mar 18, 2008 | 16.08 | 18.60 | 16.08 | 18.60 | 141,660 | +2.96(+18.95%) |
Mar 17, 2008 | 15.64 | 15.90 | 15.01 | 15.63 | 70,181 | +0.15(+0.94%) |
Mar 14, 2008 | 16.18 | 16.31 | 15.04 | 15.49 | 101,021 | -0.75(-4.62%) |
Mar 13, 2008 | 16.16 | 16.36 | 16.01 | 16.24 | 465,584 | -0.06(-0.34%) |
Mar 12, 2008 | 16.65 | 17.31 | 16.22 | 16.29 | 67,155 | -0.29(-1.76%) |
Mar 11, 2008 | 16.41 | 16.65 | 16.24 | 16.58 | 133,446 | +0.66(+4.14%) |
Mar 10, 2008 | 16.29 | 16.52 | 15.84 | 15.93 | 90,645 | -0.35(-2.13%) |
Mar 07, 2008 | 15.93 | 16.91 | 15.93 | 16.27 | 62,832 | +0.23(+1.43%) |
Mar 06, 2008 | 16.42 | 16.54 | 15.86 | 16.04 | 135,752 | -0.50(-3.02%) |
Mar 05, 2008 | 16.67 | 16.92 | 16.42 | 16.54 | 163,565 | +0.01(+0.04%) |
Mar 04, 2008 | 16.38 | 16.68 | 15.92 | 16.54 | 326,986 | -0.03(-0.21%) |