Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.69 | 20.86 | 20.27 | 20.76 | 381,876 | +0.07(+0.35%) |
May 29, 2008 | 20.55 | 20.82 | 20.17 | 20.69 | 805,532 | +0.16(+0.78%) |
May 28, 2008 | 20.42 | 20.77 | 20.14 | 20.53 | 625,444 | +0.09(+0.46%) |
May 27, 2008 | 20.94 | 20.94 | 20.24 | 20.43 | 598,154 | -0.26(-1.26%) |
May 26, 2008 | 20.96 | 21.34 | 20.26 | 20.69 | 948,915 | +0.00(+0.00%) |
May 23, 2008 | 20.96 | 21.34 | 20.26 | 20.69 | 948,915 | -0.39(-1.86%) |
May 22, 2008 | 19.64 | 21.21 | 19.64 | 21.08 | 1,864,811 | +1.57(+8.06%) |
May 21, 2008 | 19.46 | 19.91 | 19.46 | 19.51 | 702,203 | +0.12(+0.63%) |
May 20, 2008 | 19.37 | 19.86 | 19.01 | 19.39 | 840,149 | -0.46(-2.34%) |
May 19, 2008 | 19.67 | 20.28 | 19.58 | 19.85 | 465,337 | +0.14(+0.70%) |
May 16, 2008 | 19.74 | 20.02 | 19.54 | 19.71 | 373,522 | -0.04(-0.18%) |
May 15, 2008 | 19.46 | 19.85 | 19.36 | 19.75 | 726,168 | +0.35(+1.79%) |
May 14, 2008 | 19.77 | 19.98 | 19.37 | 19.40 | 627,335 | -0.22(-1.14%) |
May 13, 2008 | 19.86 | 20.00 | 19.23 | 19.63 | 544,074 | -0.25(-1.24%) |
May 12, 2008 | 19.86 | 20.06 | 19.35 | 19.87 | 347,442 | +0.00(+0.00%) |
May 09, 2008 | 19.98 | 19.98 | 19.14 | 19.87 | 621,131 | -0.17(-0.87%) |
May 08, 2008 | 19.87 | 20.29 | 19.75 | 20.05 | 942,487 | +0.20(+1.02%) |
May 07, 2008 | 19.98 | 20.64 | 19.70 | 19.85 | 1,607,051 | -0.01(-0.04%) |
May 06, 2008 | 18.08 | 19.95 | 17.90 | 19.85 | 2,219,572 | +2.41(+13.83%) |
May 05, 2008 | 17.90 | 18.03 | 17.21 | 17.44 | 1,481,676 | -0.43(-2.42%) |
May 02, 2008 | 17.48 | 17.90 | 17.43 | 17.87 | 1,179,028 | +0.44(+2.54%) |
May 01, 2008 | 17.18 | 17.50 | 16.88 | 17.43 | 1,323,950 | +0.43(+2.56%) |
Apr 30, 2008 | 17.34 | 17.40 | 16.95 | 17.00 | 1,477,042 | -0.40(-2.29%) |
Apr 29, 2008 | 18.42 | 18.50 | 17.26 | 17.40 | 1,563,450 | -1.17(-6.28%) |
Apr 28, 2008 | 18.67 | 18.80 | 18.50 | 18.56 | 953,981 | -0.29(-1.54%) |
Apr 25, 2008 | 19.08 | 19.21 | 18.74 | 18.85 | 948,717 | -0.08(-0.42%) |
Apr 24, 2008 | 18.25 | 19.16 | 17.82 | 18.93 | 1,299,488 | -0.04(-0.23%) |
Apr 23, 2008 | 19.65 | 19.65 | 18.88 | 18.98 | 857,342 | -0.62(-3.14%) |
Apr 22, 2008 | 19.46 | 19.77 | 19.03 | 19.59 | 692,790 | -0.04(-0.22%) |
Apr 21, 2008 | 20.06 | 20.16 | 19.56 | 19.64 | 425,781 | -0.22(-1.13%) |
Apr 18, 2008 | 19.92 | 19.92 | 19.45 | 19.86 | 410,896 | +0.22(+1.11%) |
Apr 17, 2008 | 19.40 | 19.69 | 19.14 | 19.64 | 573,331 | +0.27(+1.38%) |
Apr 16, 2008 | 19.61 | 19.87 | 18.98 | 19.37 | 900,685 | -0.05(-0.26%) |
Apr 15, 2008 | 19.30 | 19.66 | 19.23 | 19.43 | 481,135 | +0.36(+1.90%) |
Apr 14, 2008 | 19.05 | 19.48 | 18.72 | 19.06 | 483,866 | +0.01(+0.08%) |
Apr 11, 2008 | 19.00 | 19.37 | 18.31 | 19.05 | 789,361 | +0.48(+2.58%) |
Apr 10, 2008 | 18.87 | 18.87 | 17.88 | 18.57 | 1,459,233 | -0.70(-3.65%) |
Apr 09, 2008 | 19.93 | 19.93 | 19.05 | 19.27 | 613,361 | -0.58(-2.92%) |
Apr 08, 2008 | 19.17 | 20.04 | 19.16 | 19.85 | 507,658 | +0.35(+1.78%) |
Apr 07, 2008 | 19.45 | 20.00 | 19.38 | 19.50 | 611,243 | -0.10(-0.52%) |
Apr 04, 2008 | 19.66 | 20.10 | 19.48 | 19.61 | 569,167 | -0.04(-0.18%) |
Apr 03, 2008 | 19.27 | 20.28 | 19.11 | 19.64 | 794,348 | +0.22(+1.16%) |
Apr 02, 2008 | 18.90 | 19.52 | 18.62 | 19.42 | 629,289 | +0.46(+2.41%) |
Apr 01, 2008 | 19.13 | 19.13 | 18.65 | 18.96 | 779,848 | +0.00(+0.00%) |
Mar 31, 2008 | 19.03 | 19.15 | 18.41 | 18.96 | 828,513 | -0.09(-0.46%) |
Mar 28, 2008 | 18.99 | 19.63 | 18.84 | 19.05 | 803,009 | -0.51(-2.59%) |
Mar 27, 2008 | 20.21 | 20.50 | 19.12 | 19.56 | 894,306 | -0.67(-3.33%) |
Mar 26, 2008 | 20.21 | 20.56 | 19.98 | 20.23 | 446,229 | +0.01(+0.07%) |
Mar 25, 2008 | 19.77 | 20.45 | 19.77 | 20.21 | 498,224 | +0.42(+2.12%) |
Mar 24, 2008 | 19.88 | 20.08 | 19.64 | 19.79 | 647,004 | +0.15(+0.77%) |
Mar 21, 2008 | 19.18 | 19.77 | 18.84 | 19.64 | 787,161 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.77 | 18.84 | 19.64 | 787,161 | +0.49(+2.57%) |
Mar 19, 2008 | 19.95 | 20.20 | 19.07 | 19.15 | 904,660 | -0.85(-4.24%) |
Mar 18, 2008 | 19.26 | 20.00 | 19.12 | 20.00 | 728,936 | +1.07(+5.67%) |
Mar 17, 2008 | 18.83 | 19.71 | 18.62 | 18.93 | 1,200,900 | -0.32(-1.66%) |
Mar 14, 2008 | 19.57 | 19.69 | 18.99 | 19.24 | 1,254,882 | -0.34(-1.74%) |
Mar 13, 2008 | 20.58 | 20.63 | 18.74 | 19.58 | 2,403,147 | -1.43(-6.83%) |
Mar 12, 2008 | 21.01 | 21.31 | 20.46 | 21.02 | 1,367,318 | +0.12(+0.55%) |
Mar 11, 2008 | 20.69 | 21.27 | 20.47 | 20.90 | 951,912 | +0.34(+1.66%) |
Mar 10, 2008 | 21.30 | 21.30 | 20.47 | 20.56 | 1,372,703 | -0.72(-3.37%) |
Mar 07, 2008 | 21.24 | 21.53 | 20.64 | 21.28 | 1,008,813 | -0.15(-0.71%) |
Mar 06, 2008 | 21.33 | 21.77 | 21.13 | 21.43 | 1,203,326 | -0.07(-0.34%) |
Mar 05, 2008 | 20.97 | 21.74 | 20.87 | 21.50 | 1,417,311 | +0.70(+3.38%) |
Mar 04, 2008 | 21.03 | 21.35 | 20.66 | 20.80 | 1,353,382 | -0.51(-2.41%) |