Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.52 | 21.52 | 20.80 | 20.96 | 1,041,921 | -0.49(-2.28%) |
May 29, 2008 | 21.19 | 21.70 | 21.00 | 21.45 | 387,332 | +0.21(+0.99%) |
May 28, 2008 | 20.85 | 21.31 | 20.68 | 21.24 | 293,349 | +0.51(+2.48%) |
May 27, 2008 | 20.62 | 20.77 | 20.29 | 20.72 | 551,338 | +0.15(+0.74%) |
May 26, 2008 | 20.66 | 20.83 | 20.14 | 20.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.66 | 20.83 | 20.14 | 20.57 | 503,329 | -0.23(-1.09%) |
May 22, 2008 | 20.67 | 20.88 | 20.41 | 20.80 | 653,736 | +0.16(+0.78%) |
May 21, 2008 | 20.70 | 21.02 | 20.40 | 20.64 | 463,505 | +0.08(+0.37%) |
May 20, 2008 | 20.82 | 20.99 | 20.43 | 20.56 | 416,662 | -0.33(-1.57%) |
May 19, 2008 | 20.98 | 21.39 | 20.74 | 20.89 | 275,277 | -0.19(-0.92%) |
May 16, 2008 | 21.23 | 21.24 | 20.64 | 21.09 | 433,246 | -0.12(-0.56%) |
May 15, 2008 | 21.20 | 21.24 | 20.97 | 21.20 | 382,156 | +0.03(+0.16%) |
May 14, 2008 | 20.88 | 21.47 | 20.72 | 21.17 | 401,343 | +0.37(+1.78%) |
May 13, 2008 | 20.81 | 20.81 | 20.28 | 20.80 | 313,178 | +0.07(+0.33%) |
May 12, 2008 | 20.53 | 20.79 | 20.37 | 20.73 | 346,579 | +0.28(+1.36%) |
May 09, 2008 | 20.17 | 20.59 | 20.01 | 20.45 | 305,204 | +0.02(+0.08%) |
May 08, 2008 | 20.09 | 20.49 | 19.87 | 20.44 | 422,599 | +0.46(+2.32%) |
May 07, 2008 | 20.29 | 20.58 | 19.89 | 19.97 | 483,479 | -0.17(-0.84%) |
May 06, 2008 | 19.38 | 20.35 | 19.28 | 20.14 | 761,845 | +0.71(+3.64%) |
May 05, 2008 | 19.61 | 19.75 | 19.23 | 19.43 | 469,126 | -0.26(-1.33%) |
May 02, 2008 | 19.38 | 19.88 | 19.23 | 19.70 | 585,405 | +0.51(+2.68%) |
May 01, 2008 | 19.48 | 19.67 | 19.12 | 19.18 | 1,243,396 | -0.27(-1.39%) |
Apr 30, 2008 | 19.55 | 19.75 | 19.32 | 19.45 | 935,469 | -0.03(-0.13%) |
Apr 29, 2008 | 19.50 | 19.59 | 19.17 | 19.48 | 664,992 | -0.16(-0.82%) |
Apr 28, 2008 | 19.43 | 19.86 | 19.15 | 19.64 | 589,195 | +0.13(+0.69%) |
Apr 25, 2008 | 19.18 | 19.64 | 18.85 | 19.50 | 494,086 | +0.44(+2.30%) |
Apr 24, 2008 | 18.72 | 19.32 | 18.16 | 19.06 | 807,989 | +0.23(+1.21%) |
Apr 23, 2008 | 19.16 | 19.16 | 18.45 | 18.84 | 808,028 | -0.29(-1.50%) |
Apr 22, 2008 | 19.85 | 19.85 | 18.86 | 19.12 | 568,258 | -0.78(-3.94%) |
Apr 21, 2008 | 19.93 | 20.02 | 19.38 | 19.91 | 703,747 | +0.08(+0.43%) |
Apr 18, 2008 | 19.55 | 19.86 | 19.38 | 19.82 | 733,243 | +0.59(+3.07%) |
Apr 17, 2008 | 19.18 | 19.35 | 18.97 | 19.23 | 663,251 | -0.13(-0.65%) |
Apr 16, 2008 | 18.35 | 19.47 | 18.22 | 19.36 | 997,489 | +1.25(+6.89%) |
Apr 15, 2008 | 18.03 | 18.26 | 17.84 | 18.11 | 802,233 | +0.04(+0.23%) |
Apr 14, 2008 | 17.91 | 18.20 | 17.63 | 18.07 | 722,943 | +0.08(+0.47%) |
Apr 11, 2008 | 17.95 | 18.37 | 17.92 | 17.98 | 751,439 | -0.22(-1.20%) |
Apr 10, 2008 | 17.91 | 18.37 | 17.53 | 18.20 | 936,163 | +0.33(+1.84%) |
Apr 09, 2008 | 17.84 | 18.31 | 17.84 | 17.88 | 739,935 | -0.08(-0.47%) |
Apr 08, 2008 | 17.93 | 18.15 | 17.77 | 17.96 | 839,147 | -0.08(-0.47%) |
Apr 07, 2008 | 17.44 | 18.43 | 17.25 | 18.04 | 1,211,938 | +0.83(+4.85%) |
Apr 04, 2008 | 16.90 | 17.31 | 16.76 | 17.21 | 1,183,817 | +0.30(+1.79%) |
Apr 03, 2008 | 15.79 | 17.43 | 15.79 | 16.91 | 1,030,041 | -0.73(-4.16%) |
Apr 02, 2008 | 17.24 | 17.69 | 16.91 | 17.64 | 1,244,687 | +0.40(+2.30%) |
Apr 01, 2008 | 16.85 | 17.44 | 15.76 | 17.24 | 2,309,892 | +0.04(+0.24%) |
Mar 31, 2008 | 17.95 | 18.09 | 17.16 | 17.20 | 1,800,703 | -0.74(-4.13%) |
Mar 28, 2008 | 17.94 | 18.64 | 17.91 | 17.94 | 1,175,745 | -0.30(-1.66%) |
Mar 27, 2008 | 19.38 | 19.38 | 18.25 | 18.25 | 1,201,128 | -1.10(-5.66%) |
Mar 26, 2008 | 19.58 | 19.71 | 19.12 | 19.34 | 866,178 | -0.46(-2.34%) |
Mar 25, 2008 | 19.00 | 19.91 | 18.90 | 19.81 | 1,423,728 | +0.94(+5.00%) |
Mar 24, 2008 | 18.48 | 18.98 | 18.46 | 18.86 | 638,354 | +0.49(+2.66%) |
Mar 21, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.00(+0.00%) |
Mar 20, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.49(+2.73%) |
Mar 19, 2008 | 19.11 | 19.36 | 17.88 | 17.88 | 967,391 | -1.12(-5.90%) |
Mar 18, 2008 | 18.04 | 19.08 | 17.93 | 19.00 | 851,347 | +1.35(+7.64%) |
Mar 17, 2008 | 17.39 | 18.04 | 17.00 | 17.66 | 1,169,442 | -0.31(-1.74%) |
Mar 14, 2008 | 18.54 | 18.68 | 17.65 | 17.97 | 792,681 | -0.45(-2.43%) |
Mar 13, 2008 | 17.48 | 18.46 | 17.48 | 18.41 | 975,697 | +0.45(+2.49%) |
Mar 12, 2008 | 17.86 | 18.44 | 17.79 | 17.97 | 1,004,055 | +0.17(+0.95%) |
Mar 11, 2008 | 17.50 | 17.88 | 17.27 | 17.80 | 1,109,539 | +0.82(+4.81%) |
Mar 10, 2008 | 16.83 | 17.40 | 16.73 | 16.98 | 1,420,559 | +0.04(+0.25%) |
Mar 07, 2008 | 17.75 | 18.10 | 16.92 | 16.94 | 1,558,241 | -1.38(-7.54%) |
Mar 06, 2008 | 18.39 | 18.92 | 18.20 | 18.32 | 707,300 | -0.41(-2.20%) |
Mar 05, 2008 | 18.81 | 19.14 | 18.50 | 18.73 | 780,225 | +0.23(+1.23%) |
Mar 04, 2008 | 18.51 | 19.11 | 18.34 | 18.51 | 943,779 | -0.24(-1.26%) |