Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.91 | 22.24 | 20.74 | 20.96 | 369,595 | -0.87(-3.99%) |
May 29, 2008 | 20.20 | 21.93 | 19.88 | 21.83 | 439,941 | +1.81(+9.04%) |
May 28, 2008 | 19.58 | 20.11 | 19.58 | 20.02 | 236,866 | +0.51(+2.61%) |
May 27, 2008 | 19.32 | 19.85 | 19.03 | 19.51 | 369,054 | +0.15(+0.77%) |
May 26, 2008 | 20.08 | 20.33 | 19.00 | 19.36 | 871,248 | +0.00(+0.00%) |
May 23, 2008 | 20.08 | 20.33 | 19.00 | 19.36 | 871,248 | +0.16(+0.83%) |
May 22, 2008 | 19.16 | 20.50 | 19.09 | 19.20 | 588,050 | +0.01(+0.05%) |
May 21, 2008 | 20.40 | 20.93 | 19.18 | 19.19 | 569,747 | -1.20(-5.89%) |
May 20, 2008 | 20.76 | 20.76 | 20.31 | 20.39 | 197,967 | -0.51(-2.44%) |
May 19, 2008 | 20.47 | 21.13 | 20.25 | 20.90 | 511,222 | +0.40(+1.95%) |
May 16, 2008 | 21.18 | 21.33 | 20.26 | 20.50 | 330,688 | -0.53(-2.52%) |
May 15, 2008 | 21.15 | 21.57 | 20.68 | 21.03 | 229,064 | -0.15(-0.71%) |
May 14, 2008 | 21.14 | 21.62 | 21.05 | 21.18 | 219,077 | +0.10(+0.47%) |
May 13, 2008 | 20.14 | 21.10 | 20.12 | 21.08 | 346,137 | +1.03(+5.14%) |
May 12, 2008 | 19.89 | 20.36 | 19.79 | 20.05 | 418,482 | +0.23(+1.16%) |
May 09, 2008 | 19.26 | 20.00 | 19.15 | 19.82 | 793,982 | +0.70(+3.66%) |
May 08, 2008 | 20.90 | 21.98 | 18.97 | 19.12 | 1,007,597 | -1.31(-6.41%) |
May 07, 2008 | 20.93 | 21.25 | 20.07 | 20.43 | 592,161 | -0.49(-2.34%) |
May 06, 2008 | 20.23 | 21.30 | 19.69 | 20.92 | 778,111 | +0.52(+2.55%) |
May 05, 2008 | 22.58 | 22.73 | 20.35 | 20.40 | 706,093 | -2.36(-10.37%) |
May 02, 2008 | 22.68 | 23.45 | 22.07 | 22.76 | 875,253 | +0.49(+2.20%) |
May 01, 2008 | 21.00 | 22.35 | 21.00 | 22.27 | 598,152 | +1.32(+6.30%) |
Apr 30, 2008 | 20.86 | 21.52 | 20.28 | 20.95 | 417,701 | +0.10(+0.48%) |
Apr 29, 2008 | 19.86 | 20.90 | 19.61 | 20.85 | 297,176 | +0.75(+3.73%) |
Apr 28, 2008 | 20.12 | 20.29 | 19.74 | 20.10 | 349,610 | -0.16(-0.79%) |
Apr 25, 2008 | 20.30 | 20.50 | 19.79 | 20.26 | 319,425 | +0.08(+0.40%) |
Apr 24, 2008 | 19.48 | 20.37 | 19.05 | 20.18 | 536,857 | +0.57(+2.91%) |
Apr 23, 2008 | 18.42 | 20.16 | 17.80 | 19.61 | 632,696 | +1.28(+6.98%) |
Apr 22, 2008 | 18.21 | 18.77 | 17.95 | 18.33 | 783,204 | +0.42(+2.35%) |
Apr 21, 2008 | 18.00 | 18.37 | 17.75 | 17.91 | 281,669 | +0.10(+0.56%) |
Apr 18, 2008 | 18.01 | 18.20 | 17.68 | 17.81 | 359,214 | +0.02(+0.11%) |
Apr 17, 2008 | 18.40 | 18.40 | 17.43 | 17.79 | 769,020 | -0.50(-2.73%) |
Apr 16, 2008 | 17.75 | 18.69 | 17.09 | 18.29 | 433,968 | +0.75(+4.28%) |
Apr 15, 2008 | 17.06 | 17.81 | 16.89 | 17.54 | 344,965 | +0.56(+3.30%) |
Apr 14, 2008 | 17.30 | 17.56 | 16.63 | 16.98 | 434,260 | -0.29(-1.68%) |
Apr 11, 2008 | 17.20 | 18.02 | 16.76 | 17.27 | 888,917 | -0.23(-1.31%) |
Apr 10, 2008 | 17.74 | 18.78 | 17.25 | 17.50 | 1,377,853 | +0.96(+5.80%) |
Apr 09, 2008 | 16.77 | 17.35 | 16.44 | 16.54 | 426,551 | -0.05(-0.30%) |
Apr 08, 2008 | 16.68 | 16.74 | 16.25 | 16.59 | 175,225 | -0.02(-0.12%) |
Apr 07, 2008 | 16.77 | 16.87 | 16.25 | 16.61 | 384,882 | -0.01(-0.06%) |
Apr 04, 2008 | 16.26 | 16.85 | 15.98 | 16.62 | 358,976 | +0.35(+2.15%) |
Apr 03, 2008 | 16.67 | 17.00 | 16.10 | 16.27 | 463,470 | -0.72(-4.24%) |
Apr 02, 2008 | 16.60 | 17.90 | 16.31 | 16.99 | 402,870 | +0.56(+3.41%) |
Apr 01, 2008 | 16.46 | 16.66 | 15.83 | 16.43 | 591,157 | +0.74(+4.72%) |
Mar 31, 2008 | 15.40 | 16.15 | 15.27 | 15.69 | 675,480 | +0.53(+3.50%) |
Mar 28, 2008 | 15.20 | 16.40 | 15.00 | 15.16 | 1,255,073 | -1.39(-8.40%) |
Mar 27, 2008 | 18.21 | 18.21 | 16.50 | 16.55 | 914,796 | -1.60(-8.82%) |
Mar 26, 2008 | 18.47 | 18.91 | 17.96 | 18.15 | 391,998 | -0.47(-2.52%) |
Mar 25, 2008 | 18.30 | 19.34 | 18.07 | 18.62 | 999,591 | -0.53(-2.77%) |
Mar 24, 2008 | 17.52 | 19.85 | 17.50 | 19.15 | 890,400 | +1.66(+9.49%) |
Mar 21, 2008 | 16.27 | 17.71 | 16.11 | 17.49 | 888,758 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 17.71 | 16.11 | 17.49 | 888,758 | +1.51(+9.45%) |
Mar 19, 2008 | 16.00 | 16.54 | 15.93 | 15.98 | 409,639 | -0.20(-1.24%) |
Mar 18, 2008 | 15.58 | 16.48 | 15.53 | 16.18 | 672,159 | +0.83(+5.41%) |
Mar 17, 2008 | 14.71 | 15.96 | 14.13 | 15.35 | 1,312,851 | +0.11(+0.72%) |
Mar 14, 2008 | 16.69 | 16.85 | 14.78 | 15.24 | 2,402,118 | +1.14(+8.09%) |
Mar 13, 2008 | 13.78 | 14.30 | 13.35 | 14.10 | 799,056 | +0.10(+0.71%) |
Mar 12, 2008 | 13.76 | 14.77 | 13.76 | 14.00 | 712,556 | +0.06(+0.43%) |
Mar 11, 2008 | 14.00 | 14.03 | 13.26 | 13.94 | 719,738 | +0.10(+0.72%) |
Mar 10, 2008 | 14.21 | 14.21 | 13.29 | 13.84 | 859,985 | -0.27(-1.91%) |
Mar 07, 2008 | 14.27 | 15.45 | 13.58 | 14.11 | 887,321 | -0.37(-2.56%) |
Mar 06, 2008 | 15.47 | 16.43 | 14.29 | 14.48 | 3,178,805 | -3.08(-17.54%) |
Mar 05, 2008 | 17.69 | 17.91 | 16.70 | 17.56 | 948,731 | -0.08(-0.45%) |
Mar 04, 2008 | 17.40 | 17.90 | 17.23 | 17.64 | 601,770 | +0.09(+0.51%) |