Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |
May 01, 2008 | 20.96 | 21.77 | 20.89 | 21.42 | 597,058 | +0.24(+1.12%) |
Apr 30, 2008 | 21.82 | 21.82 | 21.06 | 21.18 | 563,877 | -0.42(-1.93%) |
Apr 29, 2008 | 21.77 | 21.86 | 21.53 | 21.60 | 418,848 | -0.27(-1.25%) |
Apr 28, 2008 | 21.56 | 21.97 | 21.56 | 21.87 | 433,607 | +0.01(+0.03%) |
Apr 25, 2008 | 22.13 | 22.15 | 21.53 | 21.87 | 503,351 | -0.24(-1.10%) |
Apr 24, 2008 | 21.98 | 22.37 | 21.93 | 22.11 | 631,671 | +0.20(+0.92%) |
Apr 23, 2008 | 21.65 | 22.11 | 21.56 | 21.91 | 585,295 | +0.24(+1.10%) |
Apr 22, 2008 | 22.37 | 22.71 | 21.61 | 21.67 | 466,526 | -0.92(-4.06%) |
Apr 21, 2008 | 22.56 | 22.68 | 22.43 | 22.59 | 239,194 | -0.04(-0.16%) |
Apr 18, 2008 | 22.92 | 22.96 | 22.30 | 22.62 | 520,538 | -0.12(-0.52%) |
Apr 17, 2008 | 22.54 | 22.94 | 22.02 | 22.74 | 555,308 | +0.01(+0.05%) |
Apr 16, 2008 | 22.77 | 22.78 | 22.36 | 22.73 | 553,694 | +0.19(+0.85%) |
Apr 15, 2008 | 23.12 | 23.12 | 22.17 | 22.54 | 552,477 | -0.36(-1.59%) |
Apr 14, 2008 | 22.33 | 23.06 | 22.04 | 22.90 | 506,813 | +0.68(+3.05%) |
Apr 11, 2008 | 22.21 | 22.74 | 21.84 | 22.22 | 1,012,078 | -0.35(-1.56%) |
Apr 10, 2008 | 22.35 | 22.65 | 21.90 | 22.58 | 873,324 | +0.27(+1.20%) |
Apr 09, 2008 | 22.95 | 23.21 | 22.00 | 22.31 | 852,407 | -0.54(-2.37%) |
Apr 08, 2008 | 23.07 | 23.47 | 22.80 | 22.85 | 1,306,794 | +0.02(+0.10%) |
Apr 07, 2008 | 22.81 | 23.20 | 22.50 | 22.83 | 318,550 | +0.30(+1.32%) |
Apr 04, 2008 | 22.42 | 22.80 | 22.21 | 22.53 | 884,917 | -0.07(-0.29%) |
Apr 03, 2008 | 21.61 | 22.62 | 21.43 | 22.59 | 713,377 | +1.04(+4.80%) |
Apr 02, 2008 | 21.17 | 21.99 | 21.17 | 21.56 | 821,745 | -0.08(-0.36%) |
Apr 01, 2008 | 21.61 | 21.79 | 21.38 | 21.64 | 516,299 | +0.41(+1.94%) |
Mar 31, 2008 | 21.03 | 21.36 | 20.70 | 21.22 | 751,348 | +0.38(+1.83%) |
Mar 28, 2008 | 20.33 | 21.22 | 20.23 | 20.84 | 1,270,589 | +0.43(+2.10%) |
Mar 27, 2008 | 20.11 | 20.72 | 19.75 | 20.42 | 849,539 | +0.31(+1.54%) |
Mar 26, 2008 | 19.34 | 20.39 | 18.85 | 20.11 | 1,001,870 | +0.81(+4.19%) |
Mar 25, 2008 | 18.15 | 19.49 | 17.99 | 19.30 | 1,455,515 | +1.07(+5.88%) |
Mar 24, 2008 | 18.52 | 19.02 | 18.11 | 18.22 | 729,916 | -0.27(-1.45%) |
Mar 21, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.00(+0.00%) |
Mar 20, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.68(+3.81%) |
Mar 19, 2008 | 17.78 | 18.70 | 17.69 | 17.81 | 699,093 | -0.10(-0.56%) |
Mar 18, 2008 | 16.99 | 17.96 | 16.99 | 17.92 | 616,938 | +0.94(+5.54%) |
Mar 17, 2008 | 16.52 | 17.52 | 16.52 | 16.98 | 1,001,939 | +0.28(+1.68%) |
Mar 14, 2008 | 16.50 | 16.91 | 16.17 | 16.70 | 637,940 | +0.48(+2.94%) |
Mar 13, 2008 | 15.72 | 16.52 | 15.62 | 16.22 | 1,075,152 | +0.14(+0.89%) |
Mar 12, 2008 | 16.44 | 16.44 | 15.81 | 16.08 | 645,500 | -0.39(-2.35%) |
Mar 11, 2008 | 16.62 | 17.14 | 15.93 | 16.46 | 1,113,581 | -0.05(-0.32%) |
Mar 10, 2008 | 17.52 | 17.58 | 16.41 | 16.52 | 1,664,768 | -0.96(-5.52%) |
Mar 07, 2008 | 18.20 | 18.31 | 17.47 | 17.48 | 1,067,848 | -3.41(-16.32%) |
Mar 06, 2008 | 22.52 | 22.56 | 20.81 | 20.89 | 1,482,827 | -1.50(-6.70%) |
Mar 05, 2008 | 21.09 | 22.48 | 21.00 | 22.39 | 1,451,054 | +1.34(+6.36%) |
Mar 04, 2008 | 21.21 | 21.39 | 20.56 | 21.05 | 867,578 | -0.06(-0.28%) |