Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.22 | 21.39 | 20.88 | 21.12 | 672,321 | -0.12(-0.57%) |
May 29, 2008 | 20.40 | 21.33 | 20.40 | 21.24 | 1,142,667 | +0.86(+4.21%) |
May 28, 2008 | 20.41 | 20.91 | 19.88 | 20.38 | 1,544,935 | +0.40(+2.03%) |
May 27, 2008 | 19.68 | 20.10 | 19.68 | 19.98 | 635,232 | +0.36(+1.86%) |
May 26, 2008 | 19.67 | 19.85 | 19.39 | 19.61 | 470,209 | +0.00(+0.00%) |
May 23, 2008 | 19.67 | 19.85 | 19.39 | 19.61 | 470,209 | -0.23(-1.14%) |
May 22, 2008 | 20.02 | 20.27 | 19.66 | 19.84 | 742,256 | -0.04(-0.20%) |
May 21, 2008 | 20.15 | 20.43 | 19.68 | 19.88 | 545,900 | -0.19(-0.93%) |
May 20, 2008 | 20.06 | 20.14 | 19.87 | 20.06 | 367,989 | -0.13(-0.64%) |
May 19, 2008 | 20.27 | 20.53 | 20.19 | 20.19 | 544,076 | -0.13(-0.64%) |
May 16, 2008 | 20.53 | 20.53 | 20.10 | 20.32 | 475,575 | -0.11(-0.51%) |
May 15, 2008 | 20.23 | 20.51 | 20.11 | 20.43 | 610,327 | +0.16(+0.80%) |
May 14, 2008 | 20.43 | 20.55 | 20.23 | 20.27 | 380,983 | -0.14(-0.67%) |
May 13, 2008 | 20.67 | 20.82 | 20.36 | 20.40 | 369,569 | -0.21(-1.02%) |
May 12, 2008 | 20.31 | 20.80 | 20.31 | 20.61 | 511,980 | +0.40(+1.96%) |
May 09, 2008 | 20.14 | 20.53 | 20.11 | 20.22 | 512,889 | -0.05(-0.24%) |
May 08, 2008 | 20.59 | 20.80 | 20.07 | 20.27 | 439,371 | -0.21(-1.03%) |
May 07, 2008 | 21.17 | 21.28 | 20.34 | 20.48 | 1,004,050 | -0.59(-2.80%) |
May 06, 2008 | 20.94 | 21.21 | 20.36 | 21.07 | 821,133 | +0.09(+0.42%) |
May 05, 2008 | 21.31 | 21.31 | 20.73 | 20.98 | 1,689,965 | -0.27(-1.29%) |
May 02, 2008 | 21.84 | 22.05 | 21.20 | 21.25 | 813,615 | -0.36(-1.65%) |
May 01, 2008 | 20.39 | 21.66 | 20.39 | 21.61 | 716,399 | +0.95(+4.62%) |
Apr 30, 2008 | 21.52 | 21.53 | 20.63 | 20.65 | 912,043 | -0.76(-3.55%) |
Apr 29, 2008 | 21.46 | 21.68 | 20.88 | 21.41 | 331,193 | -0.03(-0.15%) |
Apr 28, 2008 | 21.06 | 21.71 | 20.74 | 21.45 | 613,620 | +0.47(+2.24%) |
Apr 25, 2008 | 21.71 | 21.90 | 20.66 | 20.98 | 1,134,787 | -0.62(-2.88%) |
Apr 24, 2008 | 20.45 | 21.62 | 20.26 | 21.60 | 933,556 | +0.39(+1.83%) |
Apr 23, 2008 | 22.22 | 22.35 | 21.03 | 21.21 | 588,641 | -0.98(-4.41%) |
Apr 22, 2008 | 22.18 | 22.49 | 21.58 | 22.19 | 448,284 | -0.08(-0.36%) |
Apr 21, 2008 | 23.09 | 23.35 | 22.25 | 22.27 | 530,862 | -0.99(-4.24%) |
Apr 18, 2008 | 23.42 | 23.63 | 23.13 | 23.26 | 789,363 | +0.36(+1.55%) |
Apr 17, 2008 | 22.04 | 22.98 | 21.73 | 22.90 | 625,683 | +0.81(+3.66%) |
Apr 16, 2008 | 21.48 | 22.15 | 21.46 | 22.09 | 514,017 | +0.89(+4.20%) |
Apr 15, 2008 | 20.74 | 21.30 | 20.72 | 21.20 | 359,583 | +0.65(+3.15%) |
Apr 14, 2008 | 21.19 | 21.19 | 20.41 | 20.56 | 561,611 | -0.58(-2.76%) |
Apr 11, 2008 | 21.33 | 21.67 | 21.08 | 21.14 | 367,544 | -0.49(-2.24%) |
Apr 10, 2008 | 21.37 | 21.99 | 21.06 | 21.63 | 456,758 | +0.29(+1.37%) |
Apr 09, 2008 | 22.12 | 22.65 | 21.33 | 21.33 | 486,115 | -0.70(-3.19%) |
Apr 08, 2008 | 22.26 | 22.39 | 21.92 | 22.04 | 308,563 | -0.36(-1.63%) |
Apr 07, 2008 | 22.58 | 22.96 | 22.25 | 22.40 | 319,330 | -0.02(-0.11%) |
Apr 04, 2008 | 23.11 | 23.11 | 22.35 | 22.43 | 607,675 | -0.66(-2.87%) |
Apr 03, 2008 | 23.31 | 23.31 | 22.84 | 23.09 | 492,139 | -0.38(-1.62%) |
Apr 02, 2008 | 23.40 | 23.75 | 23.23 | 23.47 | 452,453 | +0.04(+0.17%) |
Apr 01, 2008 | 22.94 | 23.52 | 22.90 | 23.43 | 840,155 | +0.96(+4.28%) |
Mar 31, 2008 | 22.29 | 22.86 | 22.18 | 22.47 | 471,686 | +0.29(+1.31%) |
Mar 28, 2008 | 22.26 | 23.27 | 22.12 | 22.18 | 450,212 | -0.70(-3.04%) |
Mar 27, 2008 | 23.77 | 23.84 | 22.86 | 22.87 | 646,221 | -0.78(-3.28%) |
Mar 26, 2008 | 24.35 | 24.35 | 23.31 | 23.65 | 528,327 | -0.83(-3.37%) |
Mar 25, 2008 | 24.43 | 24.80 | 23.91 | 24.47 | 1,076,496 | +0.06(+0.27%) |
Mar 24, 2008 | 24.27 | 24.96 | 24.13 | 24.41 | 647,123 | +0.28(+1.17%) |
Mar 21, 2008 | 22.52 | 24.26 | 22.51 | 24.13 | 1,830,826 | +0.00(+0.00%) |
Mar 20, 2008 | 22.52 | 24.26 | 22.51 | 24.13 | 1,830,826 | +1.85(+8.32%) |
Mar 19, 2008 | 22.62 | 23.18 | 22.27 | 22.27 | 725,952 | -0.14(-0.61%) |
Mar 18, 2008 | 21.95 | 22.51 | 21.60 | 22.41 | 728,589 | +1.01(+4.73%) |
Mar 17, 2008 | 20.71 | 21.73 | 20.68 | 21.40 | 690,834 | +0.04(+0.19%) |
Mar 14, 2008 | 22.05 | 22.14 | 20.65 | 21.36 | 1,118,285 | -0.45(-2.08%) |
Mar 13, 2008 | 21.01 | 21.97 | 20.70 | 21.81 | 645,206 | +0.52(+2.43%) |
Mar 12, 2008 | 21.93 | 22.60 | 21.29 | 21.29 | 1,113,523 | -0.57(-2.59%) |
Mar 11, 2008 | 20.38 | 21.86 | 20.38 | 21.86 | 945,320 | +1.60(+7.91%) |
Mar 10, 2008 | 20.43 | 20.61 | 20.14 | 20.26 | 1,211,944 | -0.13(-0.64%) |
Mar 07, 2008 | 20.02 | 20.74 | 19.99 | 20.39 | 801,618 | +0.36(+1.78%) |
Mar 06, 2008 | 20.27 | 20.37 | 19.99 | 20.03 | 634,237 | -0.40(-1.94%) |
Mar 05, 2008 | 20.83 | 21.04 | 20.36 | 20.43 | 757,876 | -0.26(-1.25%) |
Mar 04, 2008 | 20.51 | 20.91 | 20.02 | 20.69 | 904,039 | -0.08(-0.39%) |