Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.62 | 21.11 | 20.62 | 21.10 | 850,769 | +0.54(+2.61%) |
May 29, 2008 | 20.51 | 20.70 | 20.43 | 20.56 | 806,542 | +0.01(+0.07%) |
May 28, 2008 | 20.43 | 20.66 | 20.39 | 20.55 | 1,048,083 | +0.37(+1.82%) |
May 27, 2008 | 19.93 | 20.49 | 19.93 | 20.18 | 904,999 | +0.09(+0.43%) |
May 26, 2008 | 20.09 | 20.44 | 19.82 | 20.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.09 | 20.44 | 19.82 | 20.09 | 973,601 | -0.25(-1.24%) |
May 22, 2008 | 20.26 | 20.64 | 20.14 | 20.35 | 921,757 | -0.01(-0.05%) |
May 21, 2008 | 20.72 | 21.21 | 20.22 | 20.36 | 1,498,390 | -0.27(-1.29%) |
May 20, 2008 | 19.92 | 20.66 | 19.92 | 20.62 | 841,901 | +0.40(+1.96%) |
May 19, 2008 | 20.29 | 20.40 | 19.75 | 20.22 | 1,300,547 | -0.30(-1.44%) |
May 16, 2008 | 20.85 | 20.85 | 20.30 | 20.52 | 909,504 | -0.31(-1.51%) |
May 15, 2008 | 20.31 | 20.89 | 20.17 | 20.83 | 736,054 | +0.59(+2.92%) |
May 14, 2008 | 20.83 | 20.83 | 20.09 | 20.24 | 1,148,192 | -0.60(-2.86%) |
May 13, 2008 | 21.16 | 21.16 | 20.33 | 20.84 | 1,288,765 | -0.33(-1.55%) |
May 12, 2008 | 20.58 | 21.17 | 20.14 | 21.17 | 681,607 | +0.58(+2.80%) |
May 09, 2008 | 20.71 | 20.82 | 20.42 | 20.59 | 320,484 | -0.23(-1.12%) |
May 08, 2008 | 20.86 | 21.09 | 20.65 | 20.82 | 1,153,785 | +0.13(+0.61%) |
May 07, 2008 | 20.41 | 21.19 | 20.41 | 20.70 | 930,099 | +0.18(+0.90%) |
May 06, 2008 | 20.74 | 21.23 | 20.05 | 20.51 | 2,623,530 | +1.47(+7.70%) |
May 05, 2008 | 18.76 | 19.11 | 18.64 | 19.05 | 721,664 | +0.29(+1.55%) |
May 02, 2008 | 18.39 | 18.91 | 18.39 | 18.76 | 1,041,471 | +0.45(+2.49%) |
May 01, 2008 | 18.38 | 18.42 | 17.99 | 18.30 | 1,091,953 | -0.07(-0.40%) |
Apr 30, 2008 | 18.74 | 18.87 | 18.32 | 18.38 | 430,186 | -0.38(-2.04%) |
Apr 29, 2008 | 18.46 | 18.79 | 18.42 | 18.76 | 299,627 | +0.34(+1.87%) |
Apr 28, 2008 | 18.32 | 18.56 | 18.16 | 18.41 | 301,658 | +0.04(+0.21%) |
Apr 25, 2008 | 18.21 | 18.51 | 18.01 | 18.38 | 232,761 | +0.20(+1.12%) |
Apr 24, 2008 | 17.85 | 18.29 | 17.69 | 18.17 | 450,438 | +0.37(+2.09%) |
Apr 23, 2008 | 17.63 | 18.06 | 17.63 | 17.80 | 404,281 | +0.20(+1.13%) |
Apr 22, 2008 | 17.78 | 17.79 | 17.12 | 17.60 | 725,088 | -0.23(-1.30%) |
Apr 21, 2008 | 17.46 | 17.87 | 17.36 | 17.83 | 730,477 | +0.41(+2.36%) |
Apr 18, 2008 | 17.59 | 17.59 | 17.28 | 17.42 | 769,441 | +0.08(+0.47%) |
Apr 17, 2008 | 16.98 | 17.39 | 16.98 | 17.34 | 464,942 | +0.40(+2.37%) |
Apr 16, 2008 | 16.83 | 17.10 | 16.83 | 16.94 | 960,691 | +0.16(+0.98%) |
Apr 15, 2008 | 17.38 | 17.49 | 16.33 | 16.77 | 1,484,434 | -0.53(-3.08%) |
Apr 14, 2008 | 17.83 | 17.85 | 16.99 | 17.31 | 1,187,848 | -0.53(-2.96%) |
Apr 11, 2008 | 18.37 | 18.37 | 17.79 | 17.83 | 477,110 | -0.69(-3.71%) |
Apr 10, 2008 | 18.40 | 18.56 | 18.31 | 18.52 | 358,091 | +0.04(+0.21%) |
Apr 09, 2008 | 18.97 | 19.07 | 18.32 | 18.48 | 382,147 | -0.59(-3.07%) |
Apr 08, 2008 | 18.86 | 19.11 | 18.74 | 19.07 | 217,788 | +0.10(+0.51%) |
Apr 07, 2008 | 19.19 | 19.30 | 18.95 | 18.97 | 224,411 | -0.21(-1.09%) |
Apr 04, 2008 | 18.75 | 19.34 | 18.75 | 19.18 | 327,303 | +0.42(+2.22%) |
Apr 03, 2008 | 18.55 | 18.87 | 18.54 | 18.76 | 287,010 | +0.13(+0.70%) |
Apr 02, 2008 | 18.53 | 18.70 | 18.42 | 18.63 | 322,757 | +0.10(+0.52%) |
Apr 01, 2008 | 18.00 | 18.61 | 17.74 | 18.54 | 521,123 | +0.61(+3.37%) |
Mar 31, 2008 | 17.96 | 18.01 | 17.45 | 17.93 | 284,111 | -0.13(-0.72%) |
Mar 28, 2008 | 18.24 | 18.35 | 18.02 | 18.06 | 200,018 | -0.13(-0.69%) |
Mar 27, 2008 | 18.20 | 18.36 | 18.10 | 18.19 | 257,462 | +0.09(+0.48%) |
Mar 26, 2008 | 18.23 | 18.26 | 17.78 | 18.10 | 644,275 | -0.18(-1.01%) |
Mar 25, 2008 | 17.52 | 18.35 | 17.45 | 18.28 | 669,484 | +0.53(+3.00%) |
Mar 24, 2008 | 17.37 | 17.89 | 17.28 | 17.75 | 759,781 | +0.51(+2.98%) |
Mar 21, 2008 | 17.95 | 17.95 | 16.81 | 17.24 | 1,472,348 | +0.00(+0.00%) |
Mar 20, 2008 | 17.95 | 17.95 | 16.81 | 17.24 | 1,472,348 | -0.69(-3.86%) |
Mar 19, 2008 | 18.31 | 18.31 | 17.88 | 17.93 | 460,425 | -0.23(-1.25%) |
Mar 18, 2008 | 17.95 | 18.26 | 17.48 | 18.16 | 723,001 | +0.50(+2.82%) |
Mar 17, 2008 | 17.73 | 18.00 | 17.54 | 17.66 | 373,382 | -0.54(-2.98%) |
Mar 14, 2008 | 18.61 | 18.61 | 17.78 | 18.20 | 600,469 | -0.25(-1.34%) |
Mar 13, 2008 | 18.24 | 18.53 | 17.63 | 18.45 | 628,907 | +0.03(+0.18%) |
Mar 12, 2008 | 18.78 | 18.78 | 18.29 | 18.41 | 640,603 | -0.34(-1.83%) |
Mar 11, 2008 | 18.63 | 18.76 | 18.52 | 18.76 | 345,486 | +0.42(+2.27%) |
Mar 10, 2008 | 18.87 | 19.00 | 18.12 | 18.34 | 898,017 | -0.56(-2.94%) |
Mar 07, 2008 | 18.83 | 18.93 | 18.75 | 18.90 | 379,167 | -0.05(-0.28%) |
Mar 06, 2008 | 18.88 | 19.26 | 18.88 | 18.95 | 395,698 | -0.08(-0.41%) |
Mar 05, 2008 | 18.94 | 19.05 | 18.80 | 19.03 | 332,675 | +0.28(+1.47%) |
Mar 04, 2008 | 18.83 | 18.98 | 18.56 | 18.75 | 516,060 | -0.17(-0.92%) |