Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.22 | 20.44 | 19.93 | 20.27 | 446,631 | +0.15(+0.75%) |
May 29, 2008 | 20.03 | 20.43 | 19.62 | 20.12 | 328,149 | +0.01(+0.04%) |
May 28, 2008 | 20.56 | 20.94 | 19.70 | 20.11 | 370,964 | -0.32(-1.56%) |
May 27, 2008 | 20.11 | 20.51 | 19.60 | 20.43 | 308,606 | +0.42(+2.10%) |
May 26, 2008 | 20.32 | 20.32 | 19.86 | 20.01 | 196,105 | +0.00(+0.00%) |
May 23, 2008 | 20.32 | 20.32 | 19.86 | 20.01 | 196,105 | -0.44(-2.17%) |
May 22, 2008 | 20.52 | 20.59 | 20.19 | 20.46 | 250,167 | +0.03(+0.12%) |
May 21, 2008 | 20.46 | 20.94 | 20.14 | 20.43 | 355,748 | +0.06(+0.29%) |
May 20, 2008 | 20.34 | 20.48 | 20.02 | 20.37 | 246,298 | -0.08(-0.41%) |
May 19, 2008 | 20.60 | 21.23 | 20.39 | 20.46 | 523,575 | -0.11(-0.53%) |
May 16, 2008 | 19.97 | 20.71 | 19.63 | 20.57 | 511,262 | +0.74(+3.72%) |
May 15, 2008 | 19.80 | 19.96 | 19.69 | 19.83 | 209,503 | -0.01(-0.04%) |
May 14, 2008 | 19.71 | 20.01 | 19.56 | 19.84 | 236,226 | +0.14(+0.72%) |
May 13, 2008 | 19.12 | 19.74 | 18.86 | 19.69 | 241,661 | +0.60(+3.12%) |
May 12, 2008 | 17.81 | 19.23 | 17.81 | 19.10 | 391,006 | +1.28(+7.20%) |
May 09, 2008 | 17.08 | 18.03 | 17.08 | 17.81 | 347,875 | +0.50(+2.91%) |
May 08, 2008 | 17.66 | 17.71 | 15.87 | 17.31 | 965,766 | -0.99(-5.41%) |
May 07, 2008 | 18.76 | 18.76 | 18.11 | 18.30 | 238,867 | -0.24(-1.31%) |
May 06, 2008 | 18.33 | 18.59 | 18.30 | 18.54 | 249,204 | +0.10(+0.55%) |
May 05, 2008 | 18.44 | 18.59 | 18.37 | 18.44 | 188,278 | -0.12(-0.63%) |
May 02, 2008 | 18.57 | 18.75 | 17.22 | 18.56 | 392,527 | +0.19(+1.05%) |
May 01, 2008 | 17.85 | 18.54 | 16.90 | 18.37 | 309,307 | +0.55(+3.06%) |
Apr 30, 2008 | 18.08 | 18.47 | 17.59 | 17.82 | 602,296 | -0.18(-0.98%) |
Apr 29, 2008 | 18.18 | 18.18 | 17.66 | 18.00 | 181,763 | -0.23(-1.29%) |
Apr 28, 2008 | 18.36 | 18.43 | 17.70 | 18.23 | 171,739 | -0.17(-0.91%) |
Apr 25, 2008 | 18.01 | 18.50 | 17.76 | 18.40 | 633,564 | +0.47(+2.62%) |
Apr 24, 2008 | 17.10 | 18.11 | 16.87 | 17.93 | 289,457 | +0.81(+4.70%) |
Apr 23, 2008 | 16.98 | 17.14 | 16.69 | 17.13 | 258,205 | +0.23(+1.34%) |
Apr 22, 2008 | 16.75 | 16.98 | 16.60 | 16.90 | 456,639 | +0.03(+0.20%) |
Apr 21, 2008 | 16.76 | 17.01 | 16.22 | 16.87 | 212,823 | -0.01(-0.05%) |
Apr 18, 2008 | 16.50 | 16.99 | 15.93 | 16.88 | 330,717 | +0.75(+4.63%) |
Apr 17, 2008 | 16.22 | 16.69 | 15.94 | 16.13 | 105,385 | -0.13(-0.83%) |
Apr 16, 2008 | 16.18 | 16.32 | 15.84 | 16.26 | 212,468 | +0.24(+1.52%) |
Apr 15, 2008 | 15.94 | 16.02 | 15.78 | 16.02 | 197,540 | +0.16(+1.01%) |
Apr 14, 2008 | 15.96 | 16.61 | 15.80 | 15.86 | 189,822 | -0.17(-1.05%) |
Apr 11, 2008 | 16.04 | 16.69 | 15.77 | 16.03 | 194,832 | -0.64(-3.82%) |
Apr 10, 2008 | 16.47 | 16.76 | 16.38 | 16.67 | 129,700 | +0.22(+1.33%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.38 | 16.45 | 190,923 | -0.40(-2.39%) |
Apr 08, 2008 | 16.73 | 16.87 | 16.62 | 16.85 | 201,033 | -0.05(-0.30%) |
Apr 07, 2008 | 16.97 | 17.07 | 16.77 | 16.90 | 268,438 | +0.02(+0.10%) |
Apr 04, 2008 | 16.86 | 16.94 | 16.56 | 16.88 | 356,271 | +0.11(+0.65%) |
Apr 03, 2008 | 16.47 | 16.79 | 16.45 | 16.77 | 212,687 | +0.12(+0.71%) |
Apr 02, 2008 | 16.33 | 16.77 | 16.32 | 16.66 | 410,196 | +0.29(+1.79%) |
Apr 01, 2008 | 15.61 | 16.37 | 15.61 | 16.36 | 399,143 | +0.43(+2.68%) |
Mar 31, 2008 | 15.95 | 16.12 | 15.77 | 15.94 | 252,764 | -0.08(-0.52%) |
Mar 28, 2008 | 16.17 | 16.25 | 15.94 | 16.02 | 602,140 | -0.15(-0.93%) |
Mar 27, 2008 | 16.65 | 16.65 | 16.07 | 16.17 | 401,701 | -0.41(-2.48%) |
Mar 26, 2008 | 16.53 | 16.78 | 15.81 | 16.58 | 470,964 | -0.02(-0.10%) |
Mar 25, 2008 | 16.51 | 16.61 | 16.18 | 16.60 | 228,180 | +0.05(+0.30%) |
Mar 24, 2008 | 15.84 | 16.88 | 15.76 | 16.55 | 428,931 | +0.80(+5.06%) |
Mar 21, 2008 | 15.46 | 15.85 | 15.06 | 15.75 | 766,246 | +0.00(+0.00%) |
Mar 20, 2008 | 15.46 | 15.85 | 15.06 | 15.75 | 766,246 | +0.50(+3.30%) |
Mar 19, 2008 | 15.58 | 15.92 | 15.25 | 15.25 | 257,364 | -0.28(-1.78%) |
Mar 18, 2008 | 14.84 | 15.53 | 14.75 | 15.52 | 282,165 | +1.06(+7.30%) |
Mar 17, 2008 | 14.37 | 14.79 | 14.26 | 14.47 | 422,219 | -0.28(-1.88%) |
Mar 14, 2008 | 15.30 | 15.33 | 14.53 | 14.74 | 337,530 | -0.42(-2.77%) |
Mar 13, 2008 | 14.57 | 15.20 | 14.33 | 15.16 | 582,811 | +0.41(+2.79%) |
Mar 12, 2008 | 14.97 | 15.32 | 14.65 | 14.75 | 354,950 | -0.28(-1.84%) |
Mar 11, 2008 | 14.64 | 15.09 | 14.50 | 15.03 | 478,741 | +0.70(+4.92%) |
Mar 10, 2008 | 14.82 | 14.86 | 14.33 | 14.33 | 485,964 | -0.46(-3.12%) |
Mar 07, 2008 | 14.74 | 14.89 | 14.54 | 14.79 | 797,115 | -0.11(-0.73%) |
Mar 06, 2008 | 15.32 | 15.49 | 14.87 | 14.90 | 434,157 | -0.55(-3.53%) |
Mar 05, 2008 | 15.48 | 15.70 | 15.32 | 15.44 | 276,804 | +0.02(+0.11%) |
Mar 04, 2008 | 15.54 | 15.72 | 15.11 | 15.42 | 675,004 | -0.29(-1.87%) |