Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.62 | 21.79 | 21.58 | 21.63 | 591,967 | +0.02(+0.07%) |
May 29, 2008 | 21.23 | 21.75 | 21.21 | 21.62 | 572,529 | +0.34(+1.59%) |
May 28, 2008 | 21.01 | 21.32 | 20.99 | 21.28 | 252,285 | +0.22(+1.03%) |
May 27, 2008 | 20.79 | 21.09 | 20.72 | 21.06 | 225,405 | +0.17(+0.81%) |
May 26, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 250,930 | -0.25(-1.18%) |
May 22, 2008 | 20.96 | 21.22 | 20.92 | 21.14 | 363,489 | +0.18(+0.84%) |
May 21, 2008 | 21.26 | 21.29 | 20.89 | 20.97 | 244,248 | -0.29(-1.36%) |
May 20, 2008 | 21.47 | 21.56 | 21.14 | 21.25 | 246,414 | -0.37(-1.70%) |
May 19, 2008 | 21.75 | 21.79 | 21.52 | 21.62 | 573,424 | -0.04(-0.16%) |
May 16, 2008 | 21.52 | 21.74 | 21.46 | 21.66 | 249,905 | +0.12(+0.56%) |
May 15, 2008 | 21.23 | 21.58 | 21.08 | 21.54 | 349,682 | +0.33(+1.56%) |
May 14, 2008 | 21.01 | 21.41 | 21.01 | 21.21 | 449,178 | +0.22(+1.04%) |
May 13, 2008 | 20.86 | 21.07 | 20.86 | 20.99 | 441,994 | +0.09(+0.42%) |
May 12, 2008 | 20.69 | 20.97 | 20.69 | 20.90 | 203,950 | +0.13(+0.62%) |
May 09, 2008 | 20.50 | 20.92 | 20.48 | 20.77 | 157,289 | +0.02(+0.08%) |
May 08, 2008 | 20.72 | 20.89 | 20.64 | 20.76 | 387,473 | +0.05(+0.23%) |
May 07, 2008 | 20.61 | 21.15 | 20.61 | 20.71 | 215,469 | -0.36(-1.72%) |
May 06, 2008 | 20.62 | 21.07 | 20.57 | 21.07 | 366,343 | +0.18(+0.89%) |
May 05, 2008 | 20.97 | 21.13 | 20.71 | 20.89 | 697,842 | -0.10(-0.46%) |
May 02, 2008 | 21.06 | 21.19 | 20.78 | 20.98 | 447,666 | -0.14(-0.65%) |
May 01, 2008 | 20.35 | 21.12 | 20.35 | 21.12 | 631,722 | +0.78(+3.84%) |
Apr 30, 2008 | 20.43 | 20.65 | 20.29 | 20.34 | 462,681 | +0.00(+0.00%) |
Apr 29, 2008 | 20.06 | 20.39 | 20.03 | 20.34 | 193,768 | +0.20(+1.00%) |
Apr 28, 2008 | 20.11 | 20.72 | 19.97 | 20.14 | 151,065 | +0.11(+0.56%) |
Apr 25, 2008 | 20.09 | 20.09 | 19.66 | 20.02 | 256,343 | +0.13(+0.65%) |
Apr 24, 2008 | 19.66 | 20.04 | 19.56 | 19.90 | 281,171 | +0.27(+1.37%) |
Apr 23, 2008 | 19.30 | 19.69 | 19.30 | 19.63 | 269,228 | +0.42(+2.20%) |
Apr 22, 2008 | 19.20 | 19.35 | 19.10 | 19.20 | 318,618 | -0.10(-0.50%) |
Apr 21, 2008 | 19.20 | 19.34 | 19.14 | 19.30 | 130,331 | +0.01(+0.04%) |
Apr 18, 2008 | 19.18 | 19.37 | 19.18 | 19.29 | 263,888 | +0.33(+1.74%) |
Apr 17, 2008 | 19.07 | 19.18 | 18.87 | 18.96 | 449,478 | -0.14(-0.72%) |
Apr 16, 2008 | 18.76 | 19.14 | 18.75 | 19.10 | 468,030 | +0.43(+2.28%) |
Apr 15, 2008 | 18.77 | 18.86 | 18.56 | 18.67 | 230,010 | -0.02(-0.13%) |
Apr 14, 2008 | 18.70 | 18.91 | 18.65 | 18.70 | 181,869 | -0.10(-0.51%) |
Apr 11, 2008 | 18.93 | 19.02 | 18.67 | 18.79 | 312,333 | -0.26(-1.35%) |
Apr 10, 2008 | 19.12 | 19.23 | 18.95 | 19.05 | 465,876 | -0.08(-0.42%) |
Apr 09, 2008 | 19.54 | 19.64 | 19.08 | 19.13 | 289,446 | -0.39(-2.02%) |
Apr 08, 2008 | 19.45 | 19.62 | 19.39 | 19.53 | 240,811 | -0.07(-0.37%) |
Apr 07, 2008 | 19.51 | 19.73 | 19.47 | 19.60 | 266,198 | +0.18(+0.95%) |
Apr 04, 2008 | 19.69 | 19.69 | 19.28 | 19.41 | 548,534 | -0.16(-0.82%) |
Apr 03, 2008 | 19.14 | 19.63 | 19.14 | 19.57 | 291,130 | +0.31(+1.59%) |
Apr 02, 2008 | 19.34 | 19.57 | 19.19 | 19.27 | 457,825 | -0.19(-0.99%) |
Apr 01, 2008 | 19.02 | 19.47 | 19.02 | 19.46 | 648,402 | +0.66(+3.51%) |
Mar 31, 2008 | 18.54 | 18.90 | 18.51 | 18.80 | 239,294 | +0.24(+1.30%) |
Mar 28, 2008 | 18.83 | 18.92 | 18.51 | 18.56 | 197,388 | -0.19(-0.99%) |
Mar 27, 2008 | 18.84 | 19.00 | 18.71 | 18.75 | 211,983 | -0.06(-0.34%) |
Mar 26, 2008 | 19.10 | 19.24 | 18.65 | 18.81 | 462,179 | -0.23(-1.18%) |
Mar 25, 2008 | 19.31 | 19.31 | 18.70 | 19.03 | 438,126 | -0.10(-0.55%) |
Mar 24, 2008 | 18.63 | 19.26 | 18.51 | 19.14 | 757,332 | +0.60(+3.26%) |
Mar 21, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.52(+2.90%) |
Mar 19, 2008 | 18.63 | 18.63 | 18.01 | 18.01 | 962,857 | -0.43(-2.31%) |
Mar 18, 2008 | 18.09 | 18.46 | 17.95 | 18.44 | 520,902 | +0.56(+3.15%) |
Mar 17, 2008 | 17.35 | 18.05 | 17.35 | 17.88 | 865,068 | +0.02(+0.13%) |
Mar 14, 2008 | 18.27 | 18.39 | 17.75 | 17.85 | 449,928 | -0.39(-2.12%) |
Mar 13, 2008 | 18.05 | 18.43 | 17.83 | 18.24 | 470,363 | -0.10(-0.53%) |
Mar 12, 2008 | 18.62 | 18.71 | 18.31 | 18.33 | 388,356 | -0.34(-1.81%) |
Mar 11, 2008 | 18.04 | 18.67 | 17.70 | 18.67 | 271,120 | +0.51(+2.79%) |
Mar 10, 2008 | 18.57 | 18.63 | 18.13 | 18.17 | 380,435 | -0.42(-2.25%) |
Mar 07, 2008 | 18.46 | 18.77 | 18.42 | 18.58 | 440,194 | -0.10(-0.52%) |
Mar 06, 2008 | 18.95 | 19.22 | 18.66 | 18.68 | 380,399 | -0.44(-2.31%) |
Mar 05, 2008 | 18.79 | 19.20 | 18.79 | 19.12 | 380,716 | +0.32(+1.71%) |
Mar 04, 2008 | 18.69 | 18.90 | 18.50 | 18.80 | 775,208 | -0.17(-0.89%) |