Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.56 | 20.96 | 20.36 | 20.80 | 423,609 | +0.22(+1.06%) |
May 29, 2008 | 20.38 | 20.81 | 20.30 | 20.59 | 444,197 | +0.29(+1.45%) |
May 28, 2008 | 20.09 | 20.36 | 19.85 | 20.29 | 253,513 | +0.32(+1.63%) |
May 27, 2008 | 20.01 | 20.31 | 19.74 | 19.97 | 400,969 | -0.11(-0.53%) |
May 26, 2008 | 19.97 | 20.21 | 19.79 | 20.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.97 | 20.21 | 19.79 | 20.07 | 293,818 | -0.14(-0.71%) |
May 22, 2008 | 20.37 | 20.67 | 19.88 | 20.22 | 392,408 | +0.11(+0.53%) |
May 21, 2008 | 20.65 | 20.88 | 20.06 | 20.11 | 624,292 | -0.54(-2.63%) |
May 20, 2008 | 20.65 | 20.88 | 20.27 | 20.65 | 460,348 | -0.14(-0.65%) |
May 19, 2008 | 20.53 | 21.05 | 20.43 | 20.79 | 402,872 | +0.11(+0.55%) |
May 16, 2008 | 20.99 | 20.99 | 20.18 | 20.68 | 435,674 | -0.11(-0.51%) |
May 15, 2008 | 20.07 | 20.86 | 19.96 | 20.78 | 343,079 | +0.47(+2.30%) |
May 14, 2008 | 20.16 | 20.81 | 19.87 | 20.31 | 452,471 | +0.11(+0.52%) |
May 13, 2008 | 20.31 | 20.45 | 20.00 | 20.21 | 496,613 | -0.11(-0.56%) |
May 12, 2008 | 19.61 | 20.53 | 19.42 | 20.32 | 631,591 | +1.34(+7.03%) |
May 09, 2008 | 18.65 | 19.03 | 18.31 | 18.99 | 321,739 | +0.33(+1.78%) |
May 08, 2008 | 18.66 | 18.88 | 18.34 | 18.65 | 339,435 | +0.09(+0.49%) |
May 07, 2008 | 18.87 | 19.17 | 18.53 | 18.56 | 381,360 | -0.35(-1.87%) |
May 06, 2008 | 19.17 | 19.21 | 18.64 | 18.92 | 482,397 | -0.05(-0.28%) |
May 05, 2008 | 19.20 | 19.46 | 18.91 | 18.97 | 894,642 | -0.38(-1.99%) |
May 02, 2008 | 18.45 | 19.42 | 18.30 | 19.36 | 869,397 | +1.03(+5.60%) |
May 01, 2008 | 18.28 | 18.40 | 17.97 | 18.33 | 750,631 | +0.10(+0.54%) |
Apr 30, 2008 | 18.68 | 19.03 | 18.10 | 18.23 | 912,833 | -0.43(-2.30%) |
Apr 29, 2008 | 20.03 | 20.03 | 18.59 | 18.66 | 1,076,598 | -1.58(-7.79%) |
Apr 28, 2008 | 19.91 | 20.44 | 19.74 | 20.24 | 1,193,177 | +0.27(+1.36%) |
Apr 25, 2008 | 21.13 | 21.13 | 19.51 | 19.97 | 1,162,709 | -0.90(-4.30%) |
Apr 24, 2008 | 24.05 | 24.06 | 20.32 | 20.86 | 2,158,979 | -3.18(-13.21%) |
Apr 23, 2008 | 23.44 | 24.18 | 23.34 | 24.04 | 425,513 | +0.60(+2.58%) |
Apr 22, 2008 | 24.26 | 24.26 | 23.04 | 23.44 | 419,837 | -0.51(-2.14%) |
Apr 21, 2008 | 23.39 | 24.03 | 23.39 | 23.95 | 337,364 | +0.34(+1.44%) |
Apr 18, 2008 | 23.54 | 23.76 | 23.46 | 23.61 | 326,526 | +0.53(+2.29%) |
Apr 17, 2008 | 23.47 | 23.56 | 23.02 | 23.08 | 268,624 | -0.41(-1.77%) |
Apr 16, 2008 | 22.74 | 23.54 | 22.67 | 23.50 | 251,649 | +1.00(+4.46%) |
Apr 15, 2008 | 22.39 | 22.50 | 22.07 | 22.49 | 250,981 | +0.30(+1.36%) |
Apr 14, 2008 | 22.15 | 22.44 | 22.09 | 22.19 | 294,727 | +0.08(+0.38%) |
Apr 11, 2008 | 22.57 | 22.66 | 22.07 | 22.11 | 330,503 | -0.69(-3.01%) |
Apr 10, 2008 | 22.68 | 23.12 | 22.41 | 22.80 | 717,062 | +0.11(+0.50%) |
Apr 09, 2008 | 24.26 | 24.30 | 22.62 | 22.68 | 548,630 | -1.56(-6.44%) |
Apr 08, 2008 | 23.57 | 24.28 | 23.57 | 24.25 | 701,160 | +0.54(+2.26%) |
Apr 07, 2008 | 23.61 | 24.19 | 23.48 | 23.71 | 513,121 | +0.05(+0.22%) |
Apr 04, 2008 | 23.46 | 24.14 | 23.11 | 23.66 | 630,628 | +0.17(+0.71%) |
Apr 03, 2008 | 23.42 | 24.06 | 23.36 | 23.49 | 613,354 | -0.17(-0.70%) |
Apr 02, 2008 | 23.43 | 23.99 | 23.35 | 23.66 | 411,340 | +0.10(+0.42%) |
Apr 01, 2008 | 22.80 | 23.56 | 22.43 | 23.56 | 499,273 | +1.00(+4.45%) |
Mar 31, 2008 | 22.26 | 23.04 | 21.91 | 22.56 | 419,291 | +0.41(+1.84%) |
Mar 28, 2008 | 22.74 | 22.92 | 22.04 | 22.15 | 414,785 | -0.51(-2.26%) |
Mar 27, 2008 | 22.88 | 23.08 | 22.45 | 22.66 | 434,001 | -0.13(-0.56%) |
Mar 26, 2008 | 22.93 | 23.03 | 22.45 | 22.79 | 518,681 | -0.30(-1.31%) |
Mar 25, 2008 | 22.92 | 23.15 | 22.58 | 23.09 | 419,854 | +0.17(+0.72%) |
Mar 24, 2008 | 22.29 | 23.05 | 22.18 | 22.92 | 808,315 | +0.81(+3.69%) |
Mar 21, 2008 | 21.61 | 22.68 | 21.30 | 22.11 | 1,466,037 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 22.68 | 21.30 | 22.11 | 1,466,037 | +0.37(+1.70%) |
Mar 19, 2008 | 22.26 | 22.68 | 21.51 | 21.74 | 598,855 | -0.40(-1.81%) |
Mar 18, 2008 | 21.21 | 22.36 | 20.77 | 22.14 | 1,047,818 | +1.46(+7.08%) |
Mar 17, 2008 | 19.47 | 21.16 | 19.25 | 20.68 | 714,290 | +0.60(+3.01%) |
Mar 14, 2008 | 20.96 | 20.96 | 19.61 | 20.07 | 599,744 | -0.66(-3.17%) |
Mar 13, 2008 | 19.60 | 21.08 | 19.29 | 20.73 | 468,588 | +0.94(+4.73%) |
Mar 12, 2008 | 20.25 | 20.65 | 19.70 | 19.79 | 507,549 | -0.69(-3.39%) |
Mar 11, 2008 | 19.68 | 20.78 | 19.37 | 20.49 | 1,295,010 | +0.49(+2.45%) |
Mar 10, 2008 | 21.12 | 21.12 | 19.89 | 20.00 | 509,802 | -1.09(-5.19%) |
Mar 07, 2008 | 20.65 | 21.31 | 20.48 | 21.09 | 422,604 | +0.26(+1.23%) |
Mar 06, 2008 | 20.69 | 21.19 | 20.60 | 20.83 | 504,766 | -0.02(-0.07%) |
Mar 05, 2008 | 21.12 | 21.28 | 20.58 | 20.85 | 324,142 | -0.08(-0.40%) |
Mar 04, 2008 | 21.18 | 21.37 | 20.44 | 20.93 | 564,930 | -0.51(-2.39%) |