Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.25 | 22.25 | 21.80 | 21.91 | 82,220 | -0.33(-1.49%) |
May 29, 2008 | 21.98 | 22.37 | 21.87 | 22.24 | 155,169 | +0.25(+1.15%) |
May 28, 2008 | 22.18 | 22.18 | 21.54 | 21.99 | 37,977 | -0.19(-0.88%) |
May 27, 2008 | 21.54 | 22.43 | 21.54 | 22.18 | 78,384 | +0.60(+2.79%) |
May 26, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | +0.00(+0.00%) |
May 23, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | -0.44(-1.99%) |
May 22, 2008 | 23.19 | 23.19 | 21.89 | 22.02 | 105,537 | -1.19(-5.11%) |
May 21, 2008 | 21.57 | 23.39 | 21.54 | 23.20 | 339,583 | +1.70(+7.92%) |
May 20, 2008 | 21.41 | 21.59 | 21.31 | 21.50 | 91,163 | -0.05(-0.23%) |
May 19, 2008 | 21.37 | 21.89 | 20.70 | 21.55 | 41,380 | +0.14(+0.64%) |
May 16, 2008 | 21.36 | 22.37 | 20.70 | 21.41 | 88,507 | +0.19(+0.92%) |
May 15, 2008 | 21.01 | 21.31 | 20.81 | 21.22 | 61,695 | +0.18(+0.88%) |
May 14, 2008 | 20.57 | 21.06 | 20.32 | 21.03 | 81,806 | +0.58(+2.85%) |
May 13, 2008 | 19.72 | 20.62 | 19.47 | 20.45 | 36,298 | +0.77(+3.90%) |
May 12, 2008 | 19.21 | 19.78 | 18.92 | 19.68 | 40,799 | +0.54(+2.85%) |
May 09, 2008 | 19.05 | 19.65 | 18.73 | 19.14 | 33,168 | -0.17(-0.86%) |
May 08, 2008 | 19.25 | 19.67 | 18.82 | 19.30 | 51,540 | +0.12(+0.61%) |
May 07, 2008 | 19.69 | 20.41 | 19.03 | 19.19 | 56,244 | -0.53(-2.66%) |
May 06, 2008 | 19.69 | 20.39 | 19.48 | 19.71 | 55,762 | -0.14(-0.69%) |
May 05, 2008 | 19.44 | 19.97 | 19.24 | 19.85 | 63,054 | +0.42(+2.15%) |
May 02, 2008 | 19.79 | 19.79 | 19.23 | 19.43 | 119,152 | +0.24(+1.27%) |
May 01, 2008 | 18.53 | 19.56 | 18.39 | 19.19 | 84,282 | +0.84(+4.56%) |
Apr 30, 2008 | 20.39 | 20.39 | 18.19 | 18.35 | 127,252 | -1.94(-9.54%) |
Apr 29, 2008 | 21.04 | 21.20 | 20.19 | 20.29 | 44,960 | -0.74(-3.52%) |
Apr 28, 2008 | 20.60 | 21.32 | 20.39 | 21.02 | 59,470 | +0.60(+2.95%) |
Apr 25, 2008 | 20.51 | 20.69 | 20.08 | 20.42 | 60,223 | +0.04(+0.19%) |
Apr 24, 2008 | 18.84 | 21.12 | 18.84 | 20.38 | 51,537 | +1.59(+8.49%) |
Apr 23, 2008 | 20.18 | 20.18 | 18.70 | 18.79 | 46,532 | -1.26(-6.30%) |
Apr 22, 2008 | 20.32 | 20.58 | 19.68 | 20.05 | 30,670 | -0.41(-2.00%) |
Apr 21, 2008 | 20.56 | 20.62 | 20.27 | 20.46 | 46,813 | -0.30(-1.45%) |
Apr 18, 2008 | 20.91 | 20.91 | 20.33 | 20.76 | 64,702 | +0.40(+1.96%) |
Apr 17, 2008 | 21.02 | 21.02 | 20.31 | 20.36 | 67,645 | -0.80(-3.77%) |
Apr 16, 2008 | 21.30 | 21.35 | 20.83 | 21.16 | 116,345 | +0.42(+2.02%) |
Apr 15, 2008 | 20.10 | 20.94 | 20.10 | 20.74 | 147,289 | +0.75(+3.74%) |
Apr 14, 2008 | 20.01 | 20.26 | 19.81 | 19.99 | 86,049 | +0.16(+0.78%) |
Apr 11, 2008 | 20.13 | 20.89 | 18.92 | 19.84 | 75,347 | +0.41(+2.10%) |
Apr 10, 2008 | 19.15 | 19.67 | 18.82 | 19.43 | 58,910 | +0.24(+1.27%) |
Apr 09, 2008 | 19.15 | 19.65 | 18.77 | 19.19 | 83,015 | +0.10(+0.51%) |
Apr 08, 2008 | 19.21 | 20.22 | 18.82 | 19.09 | 57,117 | -0.27(-1.41%) |
Apr 07, 2008 | 19.43 | 19.86 | 19.25 | 19.36 | 61,382 | +0.11(+0.56%) |
Apr 04, 2008 | 19.65 | 20.05 | 18.72 | 19.25 | 96,802 | -0.45(-2.27%) |
Apr 03, 2008 | 20.10 | 20.24 | 19.40 | 19.70 | 90,159 | -0.18(-0.93%) |
Apr 02, 2008 | 20.69 | 21.53 | 19.73 | 19.89 | 54,174 | -0.86(-4.13%) |
Apr 01, 2008 | 21.63 | 21.63 | 19.52 | 20.74 | 112,233 | +0.75(+3.74%) |
Mar 31, 2008 | 19.75 | 20.55 | 19.38 | 19.99 | 102,686 | +0.31(+1.58%) |
Mar 28, 2008 | 20.42 | 20.73 | 19.63 | 19.68 | 149,991 | -0.75(-3.67%) |
Mar 27, 2008 | 21.44 | 21.96 | 20.30 | 20.43 | 198,877 | -0.86(-4.02%) |
Mar 26, 2008 | 21.09 | 21.43 | 20.33 | 21.29 | 154,174 | -0.09(-0.41%) |
Mar 25, 2008 | 20.96 | 21.78 | 20.64 | 21.37 | 174,319 | +0.49(+2.33%) |
Mar 24, 2008 | 20.53 | 21.39 | 20.06 | 20.89 | 228,370 | +0.49(+2.38%) |
Mar 21, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.87(+4.43%) |
Mar 19, 2008 | 21.39 | 21.53 | 19.49 | 19.54 | 90,397 | -1.55(-7.33%) |
Mar 18, 2008 | 20.16 | 21.12 | 19.54 | 21.08 | 99,898 | +1.38(+7.01%) |
Mar 17, 2008 | 17.98 | 20.20 | 17.62 | 19.70 | 89,127 | +1.23(+6.69%) |
Mar 14, 2008 | 19.87 | 20.28 | 18.15 | 18.47 | 98,202 | -1.19(-6.04%) |
Mar 13, 2008 | 19.14 | 19.71 | 18.32 | 19.65 | 49,014 | +0.33(+1.71%) |
Mar 12, 2008 | 18.88 | 19.79 | 18.39 | 19.32 | 111,684 | +0.47(+2.48%) |
Mar 11, 2008 | 17.43 | 18.86 | 17.42 | 18.86 | 212,222 | +1.94(+11.44%) |
Mar 10, 2008 | 17.64 | 17.69 | 16.89 | 16.92 | 66,811 | -0.62(-3.55%) |
Mar 07, 2008 | 17.46 | 18.30 | 17.34 | 17.54 | 64,067 | +0.02(+0.11%) |
Mar 06, 2008 | 18.39 | 18.80 | 17.52 | 17.52 | 51,040 | -0.91(-4.96%) |
Mar 05, 2008 | 18.33 | 18.75 | 18.09 | 18.44 | 106,359 | +0.23(+1.28%) |
Mar 04, 2008 | 19.15 | 19.15 | 17.99 | 18.20 | 386,732 | -1.11(-5.74%) |