Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.50 | 18.75 | 18.38 | 18.69 | 124,216 | +0.19(+1.03%) |
May 29, 2008 | 18.29 | 18.67 | 18.22 | 18.50 | 151,677 | +0.11(+0.60%) |
May 28, 2008 | 18.53 | 18.53 | 18.33 | 18.39 | 134,689 | -0.11(-0.59%) |
May 27, 2008 | 18.31 | 18.72 | 18.31 | 18.50 | 139,641 | +0.18(+0.96%) |
May 26, 2008 | 19.14 | 19.27 | 18.11 | 18.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.14 | 19.27 | 18.11 | 18.32 | 365,920 | -0.95(-4.91%) |
May 22, 2008 | 19.10 | 19.54 | 18.99 | 19.27 | 145,810 | +0.17(+0.88%) |
May 21, 2008 | 19.78 | 19.79 | 19.02 | 19.10 | 169,631 | -0.65(-3.27%) |
May 20, 2008 | 19.74 | 19.93 | 19.64 | 19.74 | 139,911 | -0.18(-0.92%) |
May 19, 2008 | 19.70 | 20.09 | 19.70 | 19.93 | 146,889 | +0.15(+0.78%) |
May 16, 2008 | 20.21 | 20.26 | 19.54 | 19.77 | 114,854 | -0.48(-2.39%) |
May 15, 2008 | 19.84 | 20.40 | 19.81 | 20.26 | 94,955 | +0.39(+1.96%) |
May 14, 2008 | 19.89 | 20.10 | 19.78 | 19.87 | 107,687 | +0.04(+0.22%) |
May 13, 2008 | 19.86 | 20.11 | 19.68 | 19.82 | 149,842 | -0.04(-0.18%) |
May 12, 2008 | 19.78 | 19.93 | 19.69 | 19.86 | 228,609 | +0.10(+0.48%) |
May 09, 2008 | 19.61 | 19.79 | 19.61 | 19.76 | 93,214 | +0.01(+0.07%) |
May 08, 2008 | 19.68 | 19.97 | 19.55 | 19.75 | 277,405 | +0.04(+0.19%) |
May 07, 2008 | 19.95 | 21.49 | 19.45 | 19.71 | 321,542 | +0.78(+4.10%) |
May 06, 2008 | 18.84 | 19.03 | 18.64 | 18.94 | 149,088 | +0.02(+0.12%) |
May 05, 2008 | 19.18 | 19.30 | 18.82 | 18.91 | 121,058 | -0.24(-1.26%) |
May 02, 2008 | 19.35 | 19.43 | 18.97 | 19.16 | 101,516 | -0.02(-0.11%) |
May 01, 2008 | 19.09 | 19.25 | 19.07 | 19.18 | 136,565 | +0.09(+0.46%) |
Apr 30, 2008 | 18.84 | 19.38 | 18.68 | 19.09 | 129,353 | +0.31(+1.64%) |
Apr 29, 2008 | 18.50 | 18.86 | 18.50 | 18.78 | 79,798 | +0.33(+1.79%) |
Apr 28, 2008 | 18.52 | 18.61 | 18.39 | 18.45 | 113,531 | -0.07(-0.36%) |
Apr 25, 2008 | 18.36 | 18.61 | 18.07 | 18.52 | 143,753 | +0.23(+1.24%) |
Apr 24, 2008 | 17.95 | 18.37 | 17.93 | 18.29 | 113,366 | +0.37(+2.09%) |
Apr 23, 2008 | 18.00 | 18.09 | 17.73 | 17.92 | 81,980 | -0.01(-0.08%) |
Apr 22, 2008 | 18.07 | 18.11 | 17.52 | 17.93 | 164,449 | -0.23(-1.29%) |
Apr 21, 2008 | 18.33 | 18.51 | 18.08 | 18.17 | 92,654 | -0.18(-0.96%) |
Apr 18, 2008 | 18.47 | 18.56 | 18.13 | 18.34 | 155,025 | +0.17(+0.93%) |
Apr 17, 2008 | 18.14 | 18.28 | 18.07 | 18.17 | 102,441 | -0.04(-0.24%) |
Apr 16, 2008 | 18.36 | 18.38 | 18.04 | 18.22 | 163,744 | +0.20(+1.10%) |
Apr 15, 2008 | 18.28 | 18.36 | 17.94 | 18.02 | 104,731 | -0.17(-0.93%) |
Apr 14, 2008 | 18.31 | 18.45 | 18.08 | 18.19 | 173,048 | -0.15(-0.80%) |
Apr 11, 2008 | 18.17 | 18.66 | 18.17 | 18.33 | 98,758 | -0.23(-1.26%) |
Apr 10, 2008 | 18.59 | 18.77 | 18.39 | 18.57 | 116,900 | -0.03(-0.16%) |
Apr 09, 2008 | 18.81 | 18.88 | 18.52 | 18.60 | 123,311 | -0.21(-1.13%) |
Apr 08, 2008 | 18.84 | 18.94 | 18.70 | 18.81 | 72,022 | -0.12(-0.66%) |
Apr 07, 2008 | 19.02 | 19.07 | 18.81 | 18.94 | 52,516 | +0.01(+0.04%) |
Apr 04, 2008 | 19.05 | 19.17 | 18.86 | 18.93 | 64,111 | -0.07(-0.35%) |
Apr 03, 2008 | 18.84 | 19.06 | 18.77 | 18.99 | 99,576 | +0.07(+0.35%) |
Apr 02, 2008 | 18.69 | 18.94 | 18.44 | 18.93 | 155,094 | +0.15(+0.78%) |
Apr 01, 2008 | 18.62 | 18.79 | 18.45 | 18.78 | 247,305 | +0.40(+2.19%) |
Mar 31, 2008 | 18.47 | 18.59 | 18.30 | 18.38 | 269,812 | -0.13(-0.71%) |
Mar 28, 2008 | 18.76 | 18.87 | 18.43 | 18.51 | 126,039 | -0.18(-0.98%) |
Mar 27, 2008 | 18.75 | 18.86 | 18.52 | 18.69 | 134,087 | +0.01(+0.04%) |
Mar 26, 2008 | 19.01 | 19.03 | 18.61 | 18.69 | 208,566 | -0.34(-1.81%) |
Mar 25, 2008 | 19.00 | 19.10 | 18.85 | 19.03 | 177,328 | +0.08(+0.43%) |
Mar 24, 2008 | 18.83 | 19.32 | 18.81 | 18.95 | 172,827 | +0.23(+1.21%) |
Mar 21, 2008 | 18.77 | 19.41 | 18.69 | 18.72 | 390,259 | +0.00(+0.00%) |
Mar 20, 2008 | 18.77 | 19.41 | 18.69 | 18.72 | 390,259 | +0.43(+2.36%) |
Mar 19, 2008 | 18.63 | 18.63 | 18.23 | 18.29 | 333,923 | -0.16(-0.87%) |
Mar 18, 2008 | 18.29 | 18.57 | 18.07 | 18.45 | 242,715 | +0.55(+3.07%) |
Mar 17, 2008 | 17.45 | 18.17 | 17.45 | 17.90 | 211,703 | +0.10(+0.58%) |
Mar 14, 2008 | 18.47 | 18.47 | 17.48 | 17.80 | 443,322 | -0.55(-3.00%) |
Mar 13, 2008 | 18.42 | 18.42 | 17.17 | 18.35 | 640,975 | +0.02(+0.12%) |
Mar 12, 2008 | 18.33 | 20.34 | 4.399 | 18.33 | 403,218 | -2.72(-12.92%) |
Mar 11, 2008 | 20.53 | 21.05 | 20.53 | 21.05 | 175,828 | +0.54(+2.61%) |
Mar 10, 2008 | 20.97 | 21.07 | 20.49 | 20.51 | 157,140 | -0.38(-1.82%) |
Mar 07, 2008 | 20.67 | 21.21 | 20.67 | 20.89 | 141,590 | -0.03(-0.14%) |
Mar 06, 2008 | 21.08 | 21.20 | 20.92 | 20.92 | 118,301 | -0.23(-1.11%) |
Mar 05, 2008 | 21.22 | 21.32 | 21.00 | 21.16 | 118,946 | -0.07(-0.31%) |
Mar 04, 2008 | 21.18 | 21.30 | 21.10 | 21.22 | 281,952 | -0.10(-0.48%) |