Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.43 | 20.84 | 20.41 | 20.57 | 123,972 | +0.23(+1.13%) |
May 29, 2008 | 20.41 | 20.90 | 20.30 | 20.34 | 92,846 | -0.14(-0.66%) |
May 28, 2008 | 20.25 | 20.50 | 20.18 | 20.48 | 90,412 | +0.24(+1.16%) |
May 27, 2008 | 20.30 | 20.59 | 20.15 | 20.24 | 134,248 | -0.08(-0.37%) |
May 26, 2008 | 20.41 | 20.48 | 20.00 | 20.32 | 107,042 | +0.00(+0.00%) |
May 23, 2008 | 20.41 | 20.48 | 20.00 | 20.32 | 107,042 | -0.01(-0.05%) |
May 22, 2008 | 20.72 | 20.72 | 20.05 | 20.32 | 95,518 | -0.07(-0.37%) |
May 21, 2008 | 20.91 | 20.98 | 20.10 | 20.40 | 128,962 | -0.30(-1.45%) |
May 20, 2008 | 20.54 | 20.75 | 20.41 | 20.70 | 42,114 | +0.15(+0.75%) |
May 19, 2008 | 20.79 | 21.20 | 20.49 | 20.55 | 105,058 | -0.17(-0.84%) |
May 16, 2008 | 20.70 | 20.93 | 20.55 | 20.72 | 95,760 | +0.12(+0.58%) |
May 15, 2008 | 20.50 | 20.68 | 20.15 | 20.60 | 83,490 | +0.16(+0.78%) |
May 14, 2008 | 20.30 | 20.80 | 20.27 | 20.44 | 219,054 | +0.21(+1.01%) |
May 13, 2008 | 20.25 | 20.46 | 19.50 | 20.23 | 234,576 | -0.12(-0.57%) |
May 12, 2008 | 20.07 | 20.70 | 20.05 | 20.35 | 192,798 | +0.37(+1.85%) |
May 09, 2008 | 19.48 | 20.43 | 19.36 | 19.98 | 147,840 | +0.45(+2.28%) |
May 08, 2008 | 19.50 | 19.82 | 19.25 | 19.54 | 128,286 | -0.04(-0.23%) |
May 07, 2008 | 19.80 | 20.00 | 19.55 | 19.58 | 148,594 | -0.25(-1.24%) |
May 06, 2008 | 19.89 | 20.13 | 19.45 | 19.82 | 190,524 | +0.01(+0.05%) |
May 05, 2008 | 19.39 | 20.25 | 18.83 | 19.82 | 309,844 | +0.39(+2.01%) |
May 02, 2008 | 19.68 | 20.00 | 19.29 | 19.43 | 191,826 | -0.25(-1.27%) |
May 01, 2008 | 20.68 | 21.02 | 19.40 | 19.68 | 299,268 | -0.96(-4.65%) |
Apr 30, 2008 | 21.43 | 22.00 | 20.52 | 20.64 | 248,420 | -0.56(-2.64%) |
Apr 29, 2008 | 21.00 | 21.25 | 20.94 | 21.20 | 62,560 | +0.11(+0.50%) |
Apr 28, 2008 | 21.34 | 21.38 | 21.07 | 21.09 | 68,670 | -0.19(-0.89%) |
Apr 25, 2008 | 20.96 | 21.28 | 20.50 | 21.28 | 73,316 | +0.53(+2.53%) |
Apr 24, 2008 | 20.95 | 21.07 | 20.41 | 20.75 | 145,214 | +0.15(+0.73%) |
Apr 23, 2008 | 20.45 | 20.64 | 20.01 | 20.61 | 153,298 | +0.36(+1.75%) |
Apr 22, 2008 | 20.93 | 20.93 | 19.98 | 20.25 | 107,506 | -0.52(-2.53%) |
Apr 21, 2008 | 20.67 | 21.34 | 20.59 | 20.77 | 208,740 | +0.04(+0.17%) |
Apr 18, 2008 | 20.95 | 20.95 | 20.57 | 20.74 | 139,234 | +0.21(+1.05%) |
Apr 17, 2008 | 20.66 | 20.95 | 20.29 | 20.52 | 122,020 | -0.15(-0.70%) |
Apr 16, 2008 | 20.53 | 20.77 | 20.03 | 20.67 | 154,032 | +0.25(+1.22%) |
Apr 15, 2008 | 20.30 | 20.58 | 19.80 | 20.42 | 99,068 | +0.38(+1.90%) |
Apr 14, 2008 | 19.90 | 20.61 | 19.90 | 20.04 | 67,548 | +0.14(+0.70%) |
Apr 11, 2008 | 20.32 | 20.48 | 19.80 | 19.90 | 65,858 | -0.78(-3.75%) |
Apr 10, 2008 | 20.09 | 20.98 | 19.89 | 20.68 | 95,062 | +0.52(+2.55%) |
Apr 09, 2008 | 20.79 | 20.98 | 20.12 | 20.16 | 75,454 | -0.53(-2.56%) |
Apr 08, 2008 | 20.33 | 20.91 | 20.32 | 20.69 | 75,010 | -0.06(-0.31%) |
Apr 07, 2008 | 21.05 | 21.49 | 20.41 | 20.75 | 112,544 | -0.05(-0.26%) |
Apr 04, 2008 | 21.11 | 21.48 | 20.34 | 20.81 | 177,422 | -0.35(-1.63%) |
Apr 03, 2008 | 20.81 | 21.25 | 20.62 | 21.16 | 101,522 | +0.21(+1.00%) |
Apr 02, 2008 | 20.12 | 21.00 | 20.12 | 20.95 | 201,646 | +0.93(+4.62%) |
Apr 01, 2008 | 19.26 | 20.19 | 19.26 | 20.02 | 128,872 | +0.38(+1.92%) |
Mar 31, 2008 | 19.10 | 19.91 | 19.10 | 19.64 | 167,492 | +0.51(+2.65%) |
Mar 28, 2008 | 19.57 | 19.82 | 19.02 | 19.14 | 48,996 | -0.32(-1.67%) |
Mar 27, 2008 | 19.58 | 19.99 | 19.41 | 19.46 | 145,220 | -0.04(-0.18%) |
Mar 26, 2008 | 19.27 | 19.55 | 19.19 | 19.50 | 73,468 | +0.08(+0.41%) |
Mar 25, 2008 | 19.23 | 19.48 | 19.07 | 19.41 | 101,798 | +0.18(+0.91%) |
Mar 24, 2008 | 18.57 | 19.50 | 18.57 | 19.24 | 131,380 | +0.67(+3.64%) |
Mar 21, 2008 | 18.70 | 18.73 | 18.16 | 18.57 | 193,812 | +0.00(+0.00%) |
Mar 20, 2008 | 18.70 | 18.73 | 18.16 | 18.57 | 193,812 | -0.13(-0.70%) |
Mar 19, 2008 | 19.50 | 19.50 | 18.64 | 18.70 | 135,714 | -0.73(-3.78%) |
Mar 18, 2008 | 19.27 | 19.54 | 18.93 | 19.43 | 107,402 | +0.32(+1.70%) |
Mar 17, 2008 | 18.86 | 19.21 | 17.91 | 19.11 | 109,732 | -0.31(-1.60%) |
Mar 14, 2008 | 20.23 | 20.23 | 19.18 | 19.41 | 91,428 | -0.41(-2.04%) |
Mar 13, 2008 | 19.20 | 20.11 | 18.00 | 19.82 | 180,326 | +0.49(+2.53%) |
Mar 12, 2008 | 19.94 | 19.96 | 19.21 | 19.33 | 112,462 | -0.60(-3.01%) |
Mar 11, 2008 | 19.41 | 19.93 | 18.93 | 19.93 | 197,948 | +1.23(+6.61%) |
Mar 10, 2008 | 19.86 | 19.91 | 18.62 | 18.70 | 244,078 | -0.95(-4.81%) |
Mar 07, 2008 | 19.25 | 19.85 | 18.53 | 19.64 | 186,970 | +0.23(+1.18%) |
Mar 06, 2008 | 20.25 | 20.63 | 19.41 | 19.41 | 526,394 | +1.02(+5.58%) |
Mar 05, 2008 | 17.89 | 18.54 | 17.88 | 18.39 | 399,540 | +0.78(+4.40%) |
Mar 04, 2008 | 19.00 | 19.00 | 17.30 | 17.61 | 431,784 | -1.41(-7.44%) |