Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.42 | 21.56 | 21.23 | 21.56 | 615,491 | +0.15(+0.70%) |
May 29, 2008 | 20.69 | 21.49 | 20.69 | 21.41 | 258,109 | +0.62(+2.98%) |
May 28, 2008 | 21.48 | 21.48 | 20.70 | 20.79 | 363,137 | -0.47(-2.21%) |
May 27, 2008 | 21.23 | 21.48 | 21.00 | 21.26 | 414,428 | +0.24(+1.14%) |
May 26, 2008 | 20.47 | 21.40 | 20.40 | 21.02 | 1,868,590 | +0.00(+0.00%) |
May 23, 2008 | 20.47 | 21.40 | 20.40 | 21.02 | 1,868,590 | +1.35(+6.86%) |
May 22, 2008 | 19.72 | 19.85 | 19.32 | 19.67 | 357,840 | -0.11(-0.56%) |
May 21, 2008 | 20.00 | 20.20 | 19.67 | 19.78 | 196,668 | -0.20(-1.00%) |
May 20, 2008 | 20.17 | 20.35 | 19.82 | 19.98 | 230,909 | -0.29(-1.43%) |
May 19, 2008 | 20.50 | 20.69 | 20.15 | 20.27 | 403,006 | -0.20(-0.98%) |
May 16, 2008 | 20.70 | 20.70 | 20.15 | 20.47 | 186,173 | -0.16(-0.78%) |
May 15, 2008 | 20.09 | 20.85 | 20.09 | 20.63 | 274,108 | +0.54(+2.69%) |
May 14, 2008 | 21.15 | 21.25 | 19.90 | 20.09 | 667,940 | -1.43(-6.64%) |
May 13, 2008 | 21.16 | 21.52 | 21.16 | 21.52 | 239,805 | +0.42(+1.99%) |
May 12, 2008 | 21.29 | 21.40 | 20.93 | 21.10 | 309,108 | +0.18(+0.86%) |
May 09, 2008 | 20.73 | 21.33 | 20.65 | 20.92 | 188,729 | +0.15(+0.72%) |
May 08, 2008 | 20.79 | 21.18 | 20.59 | 20.77 | 283,999 | +0.07(+0.34%) |
May 07, 2008 | 20.85 | 21.00 | 20.46 | 20.70 | 253,754 | -0.06(-0.29%) |
May 06, 2008 | 21.65 | 21.65 | 20.60 | 20.76 | 283,739 | -0.91(-4.20%) |
May 05, 2008 | 21.66 | 21.80 | 21.24 | 21.67 | 358,687 | +0.43(+2.02%) |
May 02, 2008 | 21.16 | 21.55 | 21.07 | 21.24 | 402,757 | +0.26(+1.24%) |
May 01, 2008 | 20.00 | 20.98 | 19.97 | 20.98 | 557,532 | +1.31(+6.66%) |
Apr 30, 2008 | 19.12 | 19.84 | 19.02 | 19.67 | 305,577 | +0.54(+2.82%) |
Apr 29, 2008 | 19.12 | 19.22 | 19.00 | 19.13 | 210,749 | +0.01(+0.05%) |
Apr 28, 2008 | 19.05 | 19.22 | 19.05 | 19.12 | 94,609 | -0.01(-0.05%) |
Apr 25, 2008 | 19.30 | 19.61 | 19.09 | 19.13 | 130,448 | -0.27(-1.39%) |
Apr 24, 2008 | 19.47 | 19.75 | 18.95 | 19.40 | 130,055 | -0.02(-0.10%) |
Apr 23, 2008 | 19.02 | 19.53 | 18.96 | 19.42 | 140,383 | +0.50(+2.64%) |
Apr 22, 2008 | 19.73 | 19.73 | 18.87 | 18.92 | 146,740 | -0.86(-4.35%) |
Apr 21, 2008 | 19.24 | 19.95 | 19.21 | 19.78 | 197,585 | +0.42(+2.17%) |
Apr 18, 2008 | 19.39 | 19.42 | 19.11 | 19.36 | 103,519 | +0.21(+1.10%) |
Apr 17, 2008 | 19.42 | 19.42 | 19.00 | 19.15 | 75,221 | -0.35(-1.79%) |
Apr 16, 2008 | 19.50 | 19.58 | 19.38 | 19.50 | 96,807 | +0.04(+0.21%) |
Apr 15, 2008 | 19.07 | 19.91 | 18.99 | 19.46 | 264,850 | +0.44(+2.31%) |
Apr 14, 2008 | 19.29 | 19.39 | 18.78 | 19.02 | 163,433 | -0.20(-1.04%) |
Apr 11, 2008 | 19.23 | 19.43 | 19.14 | 19.22 | 138,673 | -0.32(-1.64%) |
Apr 10, 2008 | 19.26 | 19.61 | 19.26 | 19.54 | 95,845 | +0.21(+1.09%) |
Apr 09, 2008 | 19.54 | 19.70 | 19.11 | 19.33 | 152,157 | -0.14(-0.72%) |
Apr 08, 2008 | 19.26 | 19.62 | 19.20 | 19.47 | 126,379 | +0.19(+0.99%) |
Apr 07, 2008 | 18.95 | 19.86 | 18.90 | 19.28 | 183,166 | +0.43(+2.28%) |
Apr 04, 2008 | 18.32 | 19.20 | 18.32 | 18.85 | 273,322 | +0.58(+3.17%) |
Apr 03, 2008 | 18.29 | 18.64 | 18.14 | 18.27 | 76,137 | -0.15(-0.81%) |
Apr 02, 2008 | 18.30 | 18.64 | 18.23 | 18.42 | 99,894 | +0.05(+0.27%) |
Apr 01, 2008 | 17.94 | 18.43 | 17.83 | 18.37 | 121,903 | +0.22(+1.21%) |
Mar 31, 2008 | 18.19 | 18.37 | 17.54 | 18.15 | 191,754 | +0.04(+0.22%) |
Mar 28, 2008 | 18.13 | 18.43 | 17.94 | 18.11 | 91,245 | -0.03(-0.17%) |
Mar 27, 2008 | 18.16 | 18.42 | 17.83 | 18.14 | 90,621 | +0.04(+0.22%) |
Mar 26, 2008 | 17.87 | 18.21 | 17.73 | 18.10 | 132,589 | +0.18(+1.00%) |
Mar 25, 2008 | 18.00 | 18.08 | 17.60 | 17.92 | 161,125 | -0.12(-0.67%) |
Mar 24, 2008 | 17.85 | 18.15 | 17.52 | 18.04 | 170,342 | +0.30(+1.69%) |
Mar 21, 2008 | 17.91 | 17.91 | 17.51 | 17.74 | 475,841 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 17.91 | 17.51 | 17.74 | 475,841 | -0.04(-0.22%) |
Mar 19, 2008 | 17.94 | 18.00 | 17.07 | 17.78 | 669,333 | -0.08(-0.45%) |
Mar 18, 2008 | 17.59 | 17.90 | 17.48 | 17.86 | 380,072 | +0.51(+2.94%) |
Mar 17, 2008 | 17.00 | 17.55 | 16.60 | 17.35 | 500,549 | -0.15(-0.86%) |
Mar 14, 2008 | 17.01 | 17.55 | 16.58 | 17.50 | 584,943 | +0.65(+3.86%) |
Mar 13, 2008 | 16.59 | 16.86 | 16.06 | 16.85 | 731,426 | +0.09(+0.54%) |
Mar 12, 2008 | 18.22 | 18.22 | 16.70 | 16.76 | 1,663,610 | -1.88(-10.09%) |
Mar 11, 2008 | 18.17 | 18.75 | 18.15 | 18.64 | 174,144 | +0.53(+2.93%) |
Mar 10, 2008 | 19.03 | 19.13 | 17.88 | 18.11 | 245,503 | -0.83(-4.38%) |
Mar 07, 2008 | 18.84 | 19.20 | 18.80 | 18.94 | 168,660 | -0.07(-0.37%) |
Mar 06, 2008 | 19.53 | 20.33 | 19.00 | 19.01 | 341,398 | -0.58(-2.96%) |
Mar 05, 2008 | 19.09 | 20.02 | 19.09 | 19.59 | 393,525 | +0.56(+2.94%) |
Mar 04, 2008 | 19.11 | 19.24 | 18.85 | 19.03 | 185,974 | -0.16(-0.83%) |