Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.27 | 20.27 | 19.55 | 20.05 | 191,546 | -0.22(-1.09%) |
May 29, 2008 | 20.33 | 20.66 | 19.64 | 20.27 | 139,398 | -0.11(-0.56%) |
May 28, 2008 | 19.70 | 20.40 | 19.59 | 20.38 | 119,749 | +0.67(+3.39%) |
May 27, 2008 | 19.04 | 19.77 | 18.53 | 19.71 | 249,336 | +0.41(+2.11%) |
May 26, 2008 | 20.25 | 20.25 | 19.24 | 19.30 | 205,809 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.25 | 19.24 | 19.30 | 205,809 | -1.08(-5.31%) |
May 22, 2008 | 20.05 | 20.70 | 19.63 | 20.39 | 158,958 | +0.44(+2.20%) |
May 21, 2008 | 19.56 | 20.47 | 19.56 | 19.95 | 224,026 | +0.43(+2.21%) |
May 20, 2008 | 18.87 | 19.63 | 18.71 | 19.52 | 118,992 | +0.55(+2.92%) |
May 19, 2008 | 19.56 | 19.72 | 18.88 | 18.96 | 128,612 | -0.67(-3.40%) |
May 16, 2008 | 19.48 | 19.84 | 18.93 | 19.63 | 151,621 | +0.30(+1.56%) |
May 15, 2008 | 19.52 | 19.52 | 19.12 | 19.33 | 118,044 | -0.22(-1.12%) |
May 14, 2008 | 18.80 | 20.13 | 18.47 | 19.55 | 197,315 | +0.76(+4.03%) |
May 13, 2008 | 18.78 | 19.05 | 18.40 | 18.79 | 213,371 | +0.07(+0.35%) |
May 12, 2008 | 18.16 | 19.10 | 17.18 | 18.73 | 439,012 | +0.77(+4.31%) |
May 09, 2008 | 16.96 | 18.44 | 16.96 | 17.95 | 294,805 | +0.66(+3.81%) |
May 08, 2008 | 16.24 | 17.40 | 16.24 | 17.29 | 137,937 | +0.07(+0.38%) |
May 07, 2008 | 17.77 | 18.11 | 17.09 | 17.23 | 107,060 | -0.75(-4.17%) |
May 06, 2008 | 17.69 | 18.32 | 17.60 | 17.98 | 157,924 | +0.12(+0.68%) |
May 05, 2008 | 18.08 | 18.11 | 17.48 | 17.86 | 125,532 | -0.09(-0.50%) |
May 02, 2008 | 18.11 | 18.64 | 17.56 | 17.94 | 240,994 | -0.02(-0.09%) |
May 01, 2008 | 16.76 | 18.05 | 16.67 | 17.96 | 276,295 | +1.36(+8.19%) |
Apr 30, 2008 | 17.45 | 17.84 | 16.36 | 16.60 | 345,308 | -0.90(-5.12%) |
Apr 29, 2008 | 18.12 | 18.12 | 17.34 | 17.50 | 183,662 | -0.67(-3.68%) |
Apr 28, 2008 | 18.05 | 18.66 | 17.98 | 18.16 | 186,819 | +0.02(+0.09%) |
Apr 25, 2008 | 18.64 | 18.69 | 17.89 | 18.15 | 287,774 | -0.57(-3.04%) |
Apr 24, 2008 | 19.06 | 19.69 | 18.35 | 18.72 | 209,069 | -0.27(-1.42%) |
Apr 23, 2008 | 19.45 | 19.45 | 18.48 | 18.99 | 185,376 | -0.34(-1.77%) |
Apr 22, 2008 | 19.06 | 19.56 | 19.06 | 19.33 | 209,517 | +0.14(+0.72%) |
Apr 21, 2008 | 19.24 | 19.34 | 18.48 | 19.19 | 167,789 | -0.19(-0.97%) |
Apr 18, 2008 | 19.23 | 19.44 | 18.99 | 19.38 | 109,460 | +0.47(+2.50%) |
Apr 17, 2008 | 19.08 | 19.21 | 18.62 | 18.91 | 82,667 | -0.22(-1.15%) |
Apr 16, 2008 | 18.92 | 19.13 | 18.61 | 19.13 | 184,616 | +0.40(+2.13%) |
Apr 15, 2008 | 18.41 | 18.77 | 18.31 | 18.73 | 75,686 | +0.41(+2.22%) |
Apr 14, 2008 | 17.81 | 18.85 | 17.61 | 18.32 | 123,667 | +0.42(+2.37%) |
Apr 11, 2008 | 18.31 | 18.38 | 17.83 | 17.90 | 102,549 | -0.59(-3.21%) |
Apr 10, 2008 | 18.03 | 18.73 | 17.91 | 18.49 | 205,512 | +0.50(+2.76%) |
Apr 09, 2008 | 18.06 | 18.27 | 17.77 | 17.99 | 158,685 | -0.07(-0.41%) |
Apr 08, 2008 | 17.83 | 18.23 | 17.83 | 18.07 | 128,643 | +0.06(+0.32%) |
Apr 07, 2008 | 18.11 | 18.22 | 17.91 | 18.01 | 137,002 | +0.00(+0.00%) |
Apr 04, 2008 | 18.05 | 18.26 | 17.81 | 18.01 | 187,499 | +0.05(+0.27%) |
Apr 03, 2008 | 17.59 | 18.14 | 17.57 | 17.96 | 98,337 | +0.18(+1.01%) |
Apr 02, 2008 | 17.73 | 18.51 | 17.53 | 17.78 | 117,158 | +0.01(+0.05%) |
Apr 01, 2008 | 17.59 | 17.96 | 17.29 | 17.77 | 222,591 | +0.51(+2.97%) |
Mar 31, 2008 | 17.16 | 17.61 | 17.13 | 17.26 | 159,903 | +0.19(+1.10%) |
Mar 28, 2008 | 17.70 | 17.71 | 16.95 | 17.07 | 135,423 | -0.64(-3.59%) |
Mar 27, 2008 | 18.40 | 18.40 | 17.46 | 17.71 | 179,293 | -0.69(-3.76%) |
Mar 26, 2008 | 17.34 | 18.57 | 17.07 | 18.40 | 308,752 | +0.94(+5.36%) |
Mar 25, 2008 | 17.07 | 17.77 | 17.02 | 17.46 | 165,380 | +0.37(+2.14%) |
Mar 24, 2008 | 17.07 | 17.20 | 16.87 | 17.10 | 173,271 | +0.13(+0.77%) |
Mar 21, 2008 | 17.11 | 17.35 | 16.50 | 16.97 | 488,859 | +0.00(+0.00%) |
Mar 20, 2008 | 17.11 | 17.35 | 16.50 | 16.97 | 488,859 | +0.08(+0.48%) |
Mar 19, 2008 | 17.38 | 17.53 | 16.81 | 16.89 | 203,709 | -0.46(-2.67%) |
Mar 18, 2008 | 16.66 | 17.57 | 16.22 | 17.35 | 316,463 | +1.17(+7.25%) |
Mar 17, 2008 | 16.27 | 16.82 | 15.71 | 16.18 | 202,467 | -0.70(-4.15%) |
Mar 14, 2008 | 17.94 | 17.94 | 16.68 | 16.88 | 252,553 | -0.88(-4.95%) |
Mar 13, 2008 | 16.51 | 17.78 | 16.51 | 17.76 | 230,165 | +0.78(+4.60%) |
Mar 12, 2008 | 17.13 | 17.54 | 16.77 | 16.98 | 291,028 | -0.10(-0.57%) |
Mar 11, 2008 | 17.05 | 17.25 | 16.59 | 17.07 | 232,852 | +0.73(+4.48%) |
Mar 10, 2008 | 16.63 | 17.02 | 16.27 | 16.34 | 342,492 | -0.20(-1.18%) |
Mar 07, 2008 | 16.13 | 16.93 | 16.13 | 16.54 | 150,157 | +0.16(+0.99%) |
Mar 06, 2008 | 16.57 | 16.98 | 16.29 | 16.37 | 171,424 | -0.32(-1.90%) |
Mar 05, 2008 | 16.58 | 16.78 | 16.22 | 16.69 | 141,768 | +0.23(+1.38%) |
Mar 04, 2008 | 16.02 | 16.69 | 15.99 | 16.46 | 257,570 | +0.20(+1.25%) |