Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.46 | 21.46 | 20.87 | 21.04 | 86,325 | -0.36(-1.68%) |
May 29, 2008 | 21.18 | 21.45 | 20.97 | 21.40 | 116,064 | +0.21(+1.01%) |
May 28, 2008 | 21.32 | 21.34 | 20.93 | 21.18 | 59,834 | +0.00(+0.00%) |
May 27, 2008 | 20.95 | 21.26 | 20.74 | 21.18 | 86,224 | +0.29(+1.39%) |
May 26, 2008 | 20.97 | 21.16 | 20.81 | 20.89 | 55,154 | +0.00(+0.00%) |
May 23, 2008 | 20.97 | 21.16 | 20.81 | 20.89 | 55,154 | -0.22(-1.05%) |
May 22, 2008 | 20.57 | 21.25 | 20.57 | 21.11 | 118,209 | +0.58(+2.83%) |
May 21, 2008 | 20.91 | 21.14 | 20.46 | 20.53 | 107,890 | -0.32(-1.54%) |
May 20, 2008 | 20.75 | 21.03 | 20.72 | 20.85 | 86,960 | +0.00(+0.00%) |
May 19, 2008 | 20.48 | 21.17 | 20.48 | 20.85 | 152,947 | +0.33(+1.60%) |
May 16, 2008 | 21.08 | 21.08 | 20.37 | 20.53 | 105,954 | -0.43(-2.04%) |
May 15, 2008 | 20.62 | 21.19 | 20.37 | 20.95 | 77,539 | +0.30(+1.44%) |
May 14, 2008 | 20.59 | 20.88 | 20.45 | 20.66 | 30,350 | +0.09(+0.45%) |
May 13, 2008 | 20.79 | 20.79 | 20.26 | 20.56 | 118,098 | -0.18(-0.85%) |
May 12, 2008 | 20.73 | 20.89 | 20.46 | 20.74 | 79,744 | +0.02(+0.07%) |
May 09, 2008 | 20.47 | 20.86 | 20.28 | 20.72 | 87,789 | +0.04(+0.18%) |
May 08, 2008 | 20.22 | 20.75 | 20.10 | 20.69 | 114,178 | +0.51(+2.54%) |
May 07, 2008 | 21.06 | 21.11 | 20.12 | 20.17 | 91,673 | -0.82(-3.89%) |
May 06, 2008 | 20.81 | 21.00 | 20.60 | 20.99 | 154,974 | +0.12(+0.59%) |
May 05, 2008 | 20.99 | 21.17 | 20.70 | 20.87 | 90,961 | -0.23(-1.09%) |
May 02, 2008 | 21.48 | 21.48 | 20.82 | 21.10 | 142,742 | -0.15(-0.72%) |
May 01, 2008 | 21.00 | 21.39 | 21.00 | 21.25 | 107,937 | +0.21(+1.02%) |
Apr 30, 2008 | 21.19 | 21.49 | 20.83 | 21.04 | 111,597 | -0.07(-0.33%) |
Apr 29, 2008 | 21.16 | 21.22 | 20.62 | 21.11 | 75,650 | -0.14(-0.65%) |
Apr 28, 2008 | 20.59 | 21.45 | 20.45 | 21.24 | 122,768 | +0.71(+3.46%) |
Apr 25, 2008 | 21.79 | 21.80 | 20.53 | 20.53 | 99,444 | -1.11(-5.12%) |
Apr 24, 2008 | 21.54 | 21.74 | 20.22 | 21.64 | 90,268 | -0.01(-0.04%) |
Apr 23, 2008 | 22.18 | 22.18 | 21.40 | 21.65 | 55,497 | -0.30(-1.36%) |
Apr 22, 2008 | 21.96 | 22.18 | 21.73 | 21.95 | 68,688 | -0.10(-0.45%) |
Apr 21, 2008 | 22.16 | 22.20 | 21.98 | 22.05 | 81,614 | -0.25(-1.13%) |
Apr 18, 2008 | 22.24 | 22.50 | 22.01 | 22.30 | 82,958 | +0.48(+2.21%) |
Apr 17, 2008 | 21.78 | 21.92 | 21.60 | 21.82 | 24,546 | -0.08(-0.38%) |
Apr 16, 2008 | 21.40 | 21.95 | 21.37 | 21.90 | 73,779 | +0.53(+2.50%) |
Apr 15, 2008 | 21.14 | 21.37 | 20.99 | 21.37 | 64,313 | +0.32(+1.52%) |
Apr 14, 2008 | 21.14 | 21.36 | 20.97 | 21.04 | 62,444 | -0.19(-0.90%) |
Apr 11, 2008 | 21.67 | 21.82 | 21.20 | 21.24 | 47,511 | -0.62(-2.83%) |
Apr 10, 2008 | 21.55 | 22.13 | 21.37 | 21.85 | 80,536 | +0.34(+1.60%) |
Apr 09, 2008 | 21.73 | 21.79 | 21.41 | 21.51 | 76,969 | -0.15(-0.70%) |
Apr 08, 2008 | 21.62 | 21.86 | 21.29 | 21.66 | 75,083 | -0.02(-0.11%) |
Apr 07, 2008 | 21.86 | 21.92 | 21.68 | 21.69 | 104,231 | -0.07(-0.32%) |
Apr 04, 2008 | 22.12 | 22.12 | 21.61 | 21.75 | 97,732 | -0.40(-1.83%) |
Apr 03, 2008 | 21.38 | 22.18 | 21.38 | 22.16 | 236,881 | -0.44(-1.93%) |
Apr 02, 2008 | 22.91 | 22.91 | 22.47 | 22.59 | 84,727 | -0.31(-1.33%) |
Apr 01, 2008 | 22.66 | 22.91 | 22.50 | 22.90 | 81,606 | +0.66(+2.95%) |
Mar 31, 2008 | 21.71 | 22.33 | 21.32 | 22.24 | 156,046 | +0.63(+2.93%) |
Mar 28, 2008 | 21.60 | 21.95 | 21.34 | 21.61 | 52,744 | -0.05(-0.21%) |
Mar 27, 2008 | 21.46 | 22.11 | 21.46 | 21.66 | 68,294 | +0.04(+0.18%) |
Mar 26, 2008 | 22.14 | 22.31 | 21.56 | 21.62 | 134,693 | -0.85(-3.77%) |
Mar 25, 2008 | 22.60 | 22.60 | 22.23 | 22.47 | 53,360 | -0.18(-0.81%) |
Mar 24, 2008 | 22.51 | 22.89 | 22.41 | 22.65 | 98,124 | +0.24(+1.06%) |
Mar 21, 2008 | 21.55 | 22.50 | 21.14 | 22.41 | 307,094 | +0.00(+0.00%) |
Mar 20, 2008 | 21.55 | 22.50 | 21.14 | 22.41 | 307,094 | +1.18(+5.54%) |
Mar 19, 2008 | 21.79 | 22.12 | 21.24 | 21.24 | 92,567 | -0.37(-1.70%) |
Mar 18, 2008 | 20.30 | 21.64 | 20.30 | 21.60 | 140,213 | +1.01(+4.89%) |
Mar 17, 2008 | 19.79 | 21.27 | 19.79 | 20.59 | 94,897 | +0.24(+1.16%) |
Mar 14, 2008 | 20.93 | 20.93 | 20.17 | 20.36 | 152,799 | -0.35(-1.70%) |
Mar 13, 2008 | 19.85 | 20.97 | 19.84 | 20.71 | 200,680 | +0.24(+1.16%) |
Mar 12, 2008 | 20.79 | 20.96 | 20.38 | 20.47 | 83,708 | -0.32(-1.54%) |
Mar 11, 2008 | 20.46 | 20.80 | 19.91 | 20.79 | 202,817 | +0.83(+4.17%) |
Mar 10, 2008 | 20.76 | 21.06 | 19.78 | 19.96 | 203,015 | -0.69(-3.33%) |
Mar 07, 2008 | 19.47 | 20.97 | 19.47 | 20.65 | 104,475 | +0.94(+4.77%) |
Mar 06, 2008 | 20.43 | 20.44 | 19.71 | 19.71 | 127,519 | -0.88(-4.27%) |
Mar 05, 2008 | 21.28 | 21.65 | 20.51 | 20.59 | 86,475 | -0.55(-2.60%) |
Mar 04, 2008 | 20.13 | 21.24 | 20.05 | 21.14 | 140,113 | +0.76(+3.71%) |