Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.18 | 21.35 | 20.45 | 21.26 | 165,263 | +0.04(+0.18%) |
May 29, 2008 | 20.70 | 21.68 | 20.70 | 21.22 | 89,353 | +0.36(+1.71%) |
May 28, 2008 | 20.05 | 21.29 | 19.91 | 20.87 | 241,407 | +0.98(+4.93%) |
May 27, 2008 | 20.22 | 20.32 | 19.69 | 19.89 | 174,828 | -0.37(-1.80%) |
May 26, 2008 | 20.65 | 20.65 | 20.04 | 20.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.65 | 20.65 | 20.04 | 20.25 | 72,727 | -0.45(-2.18%) |
May 22, 2008 | 20.29 | 20.91 | 20.03 | 20.70 | 149,814 | +0.59(+2.94%) |
May 21, 2008 | 21.53 | 21.57 | 20.03 | 20.11 | 266,674 | -1.28(-5.96%) |
May 20, 2008 | 21.82 | 21.94 | 21.30 | 21.39 | 307,354 | -0.51(-2.31%) |
May 19, 2008 | 22.91 | 22.91 | 21.82 | 21.89 | 407,400 | -0.82(-3.63%) |
May 16, 2008 | 23.21 | 23.21 | 22.41 | 22.72 | 294,383 | -0.28(-1.22%) |
May 15, 2008 | 22.93 | 23.15 | 22.61 | 23.00 | 141,576 | -0.06(-0.27%) |
May 14, 2008 | 22.79 | 23.24 | 22.79 | 23.06 | 135,994 | +0.32(+1.40%) |
May 13, 2008 | 22.04 | 22.83 | 22.04 | 22.74 | 196,847 | +0.53(+2.38%) |
May 12, 2008 | 21.54 | 22.31 | 21.47 | 22.21 | 147,765 | +0.75(+3.48%) |
May 09, 2008 | 21.57 | 22.08 | 21.43 | 21.47 | 89,905 | -0.08(-0.36%) |
May 08, 2008 | 21.61 | 21.89 | 20.66 | 21.54 | 142,005 | +0.02(+0.11%) |
May 07, 2008 | 21.85 | 22.17 | 21.41 | 21.52 | 122,948 | -0.23(-1.04%) |
May 06, 2008 | 21.54 | 22.10 | 21.29 | 21.75 | 180,176 | +0.23(+1.05%) |
May 05, 2008 | 21.05 | 21.76 | 21.05 | 21.52 | 207,711 | +0.31(+1.47%) |
May 02, 2008 | 22.12 | 22.15 | 21.06 | 21.21 | 112,203 | -0.77(-3.50%) |
May 01, 2008 | 21.68 | 22.28 | 21.40 | 21.98 | 135,328 | +0.37(+1.69%) |
Apr 30, 2008 | 21.63 | 21.98 | 21.39 | 21.61 | 250,665 | +0.09(+0.43%) |
Apr 29, 2008 | 21.40 | 21.57 | 21.24 | 21.52 | 123,151 | +0.24(+1.13%) |
Apr 28, 2008 | 20.93 | 21.43 | 20.82 | 21.28 | 125,128 | +0.26(+1.26%) |
Apr 25, 2008 | 20.77 | 21.09 | 19.90 | 21.01 | 149,388 | +0.39(+1.89%) |
Apr 24, 2008 | 20.57 | 20.73 | 20.28 | 20.63 | 188,351 | +0.04(+0.19%) |
Apr 23, 2008 | 20.97 | 20.97 | 20.24 | 20.59 | 220,693 | -0.30(-1.45%) |
Apr 22, 2008 | 21.16 | 21.25 | 20.70 | 20.89 | 153,711 | -0.42(-1.97%) |
Apr 21, 2008 | 21.39 | 21.55 | 20.95 | 21.31 | 218,521 | -0.08(-0.36%) |
Apr 18, 2008 | 21.27 | 21.63 | 21.16 | 21.39 | 201,638 | +0.31(+1.48%) |
Apr 17, 2008 | 20.52 | 21.21 | 20.44 | 21.08 | 340,379 | +0.51(+2.46%) |
Apr 16, 2008 | 20.73 | 20.84 | 20.30 | 20.57 | 194,700 | +0.01(+0.04%) |
Apr 15, 2008 | 20.07 | 20.56 | 19.91 | 20.56 | 162,526 | +0.44(+2.16%) |
Apr 14, 2008 | 20.26 | 20.45 | 19.85 | 20.13 | 188,727 | -0.16(-0.80%) |
Apr 11, 2008 | 20.35 | 20.69 | 20.14 | 20.29 | 267,823 | -0.25(-1.21%) |
Apr 10, 2008 | 20.07 | 20.69 | 19.79 | 20.54 | 185,406 | +0.51(+2.52%) |
Apr 09, 2008 | 20.77 | 20.98 | 19.94 | 20.03 | 270,009 | -0.70(-3.38%) |
Apr 08, 2008 | 20.03 | 20.80 | 19.87 | 20.73 | 367,856 | +0.63(+3.13%) |
Apr 07, 2008 | 20.26 | 20.38 | 19.99 | 20.10 | 187,191 | -0.03(-0.15%) |
Apr 04, 2008 | 20.14 | 20.38 | 19.73 | 20.14 | 247,380 | +0.05(+0.27%) |
Apr 03, 2008 | 19.67 | 20.31 | 19.63 | 20.08 | 283,313 | +0.24(+1.22%) |
Apr 02, 2008 | 18.96 | 19.96 | 18.96 | 19.84 | 370,298 | +0.60(+3.11%) |
Apr 01, 2008 | 19.37 | 20.80 | 18.70 | 19.24 | 756,793 | +1.72(+9.81%) |
Mar 31, 2008 | 17.48 | 17.83 | 17.11 | 17.52 | 353,258 | +0.13(+0.76%) |
Mar 28, 2008 | 17.89 | 17.89 | 17.34 | 17.39 | 275,795 | -0.55(-3.08%) |
Mar 27, 2008 | 18.04 | 18.37 | 17.88 | 17.94 | 205,850 | -0.05(-0.26%) |
Mar 26, 2008 | 18.18 | 18.41 | 17.62 | 17.99 | 471,441 | -0.30(-1.66%) |
Mar 25, 2008 | 18.56 | 18.84 | 17.92 | 18.29 | 152,465 | -0.22(-1.18%) |
Mar 24, 2008 | 18.04 | 18.98 | 18.04 | 18.51 | 221,536 | +0.56(+3.12%) |
Mar 21, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.00(+0.00%) |
Mar 20, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.86(+5.05%) |
Mar 19, 2008 | 17.52 | 18.07 | 17.09 | 17.09 | 157,505 | -0.30(-1.70%) |
Mar 18, 2008 | 17.46 | 17.64 | 17.09 | 17.38 | 154,805 | +0.12(+0.72%) |
Mar 17, 2008 | 16.49 | 17.70 | 16.49 | 17.26 | 180,500 | +0.40(+2.35%) |
Mar 14, 2008 | 17.48 | 17.48 | 16.57 | 16.86 | 133,816 | -0.55(-3.17%) |
Mar 13, 2008 | 16.89 | 17.54 | 16.58 | 17.41 | 234,522 | +0.33(+1.96%) |
Mar 12, 2008 | 16.72 | 17.55 | 16.61 | 17.08 | 144,648 | +0.46(+2.76%) |
Mar 11, 2008 | 16.43 | 16.82 | 16.14 | 16.62 | 151,205 | +0.68(+4.24%) |
Mar 10, 2008 | 16.32 | 16.32 | 15.63 | 15.94 | 228,608 | -0.32(-1.96%) |
Mar 07, 2008 | 15.65 | 16.45 | 15.65 | 16.26 | 212,407 | +0.48(+3.06%) |
Mar 06, 2008 | 16.50 | 16.50 | 15.75 | 15.78 | 204,693 | -0.77(-4.65%) |
Mar 05, 2008 | 16.35 | 16.62 | 16.03 | 16.55 | 317,068 | +0.25(+1.53%) |
Mar 04, 2008 | 16.02 | 16.57 | 15.73 | 16.30 | 298,939 | +0.11(+0.67%) |