Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.27 | 18.31 | 17.96 | 18.29 | 658,117 | +0.08(+0.43%) |
May 29, 2008 | 17.81 | 18.32 | 17.75 | 18.21 | 573,087 | +0.27(+1.48%) |
May 28, 2008 | 17.87 | 17.98 | 17.52 | 17.94 | 821,157 | +0.16(+0.87%) |
May 27, 2008 | 18.13 | 18.25 | 17.69 | 17.79 | 1,097,624 | -0.33(-1.83%) |
May 26, 2008 | 18.55 | 18.55 | 18.03 | 18.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.55 | 18.55 | 18.03 | 18.12 | 622,343 | -0.47(-2.51%) |
May 22, 2008 | 18.38 | 18.69 | 18.38 | 18.58 | 728,175 | +0.16(+0.88%) |
May 21, 2008 | 18.80 | 18.91 | 18.35 | 18.42 | 1,094,509 | -0.31(-1.66%) |
May 20, 2008 | 18.39 | 18.92 | 18.31 | 18.73 | 933,565 | +0.25(+1.33%) |
May 19, 2008 | 18.92 | 18.92 | 18.47 | 18.49 | 930,235 | -0.39(-2.06%) |
May 16, 2008 | 18.80 | 19.08 | 18.73 | 18.88 | 868,516 | +0.18(+0.97%) |
May 15, 2008 | 18.61 | 18.81 | 18.41 | 18.69 | 975,585 | +0.04(+0.21%) |
May 14, 2008 | 18.36 | 18.85 | 18.29 | 18.66 | 1,799,611 | +0.30(+1.62%) |
May 13, 2008 | 18.60 | 18.60 | 18.01 | 18.36 | 1,007,294 | -0.11(-0.60%) |
May 12, 2008 | 18.59 | 18.70 | 18.20 | 18.47 | 1,038,347 | +0.03(+0.14%) |
May 09, 2008 | 18.25 | 18.47 | 18.20 | 18.44 | 991,324 | -0.08(-0.46%) |
May 08, 2008 | 18.82 | 18.95 | 18.41 | 18.53 | 1,806,447 | -0.30(-1.58%) |
May 07, 2008 | 19.91 | 19.94 | 18.77 | 18.82 | 2,083,203 | -0.91(-4.60%) |
May 06, 2008 | 19.70 | 20.41 | 19.14 | 19.73 | 4,446,280 | -2.34(-10.61%) |
May 05, 2008 | 21.65 | 22.20 | 21.63 | 22.07 | 1,157,393 | +0.27(+1.22%) |
May 02, 2008 | 21.85 | 22.16 | 21.60 | 21.81 | 504,013 | +0.16(+0.75%) |
May 01, 2008 | 21.40 | 21.76 | 21.40 | 21.64 | 888,701 | +0.16(+0.72%) |
Apr 30, 2008 | 21.41 | 21.78 | 21.27 | 21.49 | 845,011 | +0.23(+1.07%) |
Apr 29, 2008 | 21.55 | 21.66 | 21.21 | 21.26 | 610,148 | -0.38(-1.74%) |
Apr 28, 2008 | 21.88 | 22.05 | 21.43 | 21.64 | 893,098 | -0.53(-2.40%) |
Apr 25, 2008 | 21.69 | 22.33 | 21.26 | 22.17 | 708,110 | +0.58(+2.70%) |
Apr 24, 2008 | 21.59 | 21.94 | 21.20 | 21.59 | 917,480 | -0.10(-0.48%) |
Apr 23, 2008 | 22.48 | 22.57 | 21.42 | 21.69 | 1,252,717 | -0.73(-3.24%) |
Apr 22, 2008 | 22.95 | 23.06 | 22.12 | 22.42 | 695,191 | -0.54(-2.37%) |
Apr 21, 2008 | 22.53 | 22.96 | 22.44 | 22.96 | 422,075 | +0.28(+1.23%) |
Apr 18, 2008 | 22.38 | 22.81 | 22.38 | 22.68 | 1,064,959 | +0.71(+3.22%) |
Apr 17, 2008 | 21.88 | 22.00 | 21.71 | 21.98 | 640,285 | -0.05(-0.21%) |
Apr 16, 2008 | 21.39 | 22.03 | 21.22 | 22.02 | 658,780 | +0.83(+3.92%) |
Apr 15, 2008 | 21.51 | 21.80 | 21.02 | 21.19 | 1,109,775 | -0.57(-2.62%) |
Apr 14, 2008 | 21.13 | 22.34 | 20.52 | 21.76 | 1,344,576 | -0.57(-2.56%) |
Apr 11, 2008 | 22.50 | 22.69 | 21.98 | 22.33 | 725,905 | -0.43(-1.91%) |
Apr 10, 2008 | 22.61 | 22.90 | 22.40 | 22.77 | 675,758 | +0.06(+0.29%) |
Apr 09, 2008 | 23.15 | 23.36 | 22.57 | 22.70 | 308,436 | -0.38(-1.63%) |
Apr 08, 2008 | 23.17 | 23.17 | 22.77 | 23.08 | 1,173,293 | -0.27(-1.17%) |
Apr 07, 2008 | 23.49 | 23.84 | 23.21 | 23.35 | 775,872 | +0.03(+0.14%) |
Apr 04, 2008 | 22.78 | 23.53 | 22.78 | 23.32 | 459,724 | +0.42(+1.84%) |
Apr 03, 2008 | 22.63 | 22.99 | 22.44 | 22.90 | 521,874 | +0.21(+0.94%) |
Apr 02, 2008 | 22.54 | 23.18 | 22.48 | 22.68 | 605,368 | +0.01(+0.06%) |
Apr 01, 2008 | 21.63 | 22.82 | 21.35 | 22.67 | 1,148,590 | +1.65(+7.84%) |
Mar 31, 2008 | 20.69 | 21.09 | 20.54 | 21.02 | 697,221 | +0.14(+0.68%) |
Mar 28, 2008 | 21.33 | 21.40 | 20.80 | 20.88 | 622,271 | -0.45(-2.10%) |
Mar 27, 2008 | 22.22 | 22.22 | 21.17 | 21.33 | 1,091,017 | -0.73(-3.29%) |
Mar 26, 2008 | 22.36 | 22.46 | 21.91 | 22.05 | 674,396 | -0.45(-2.02%) |
Mar 25, 2008 | 22.38 | 22.80 | 22.20 | 22.51 | 699,534 | +0.28(+1.25%) |
Mar 24, 2008 | 21.75 | 22.37 | 21.34 | 22.23 | 1,056,317 | +0.48(+2.21%) |
Mar 21, 2008 | 21.25 | 21.88 | 20.89 | 21.75 | 1,042,207 | +0.00(+0.00%) |
Mar 20, 2008 | 21.25 | 21.88 | 20.89 | 21.75 | 1,042,207 | +0.47(+2.19%) |
Mar 19, 2008 | 22.42 | 22.52 | 21.28 | 21.28 | 1,232,513 | -1.08(-4.81%) |
Mar 18, 2008 | 21.72 | 22.43 | 21.40 | 22.36 | 745,183 | +1.12(+5.28%) |
Mar 17, 2008 | 21.14 | 21.42 | 20.27 | 21.24 | 862,945 | -0.39(-1.80%) |
Mar 14, 2008 | 22.44 | 22.53 | 21.31 | 21.63 | 734,850 | -0.67(-3.02%) |
Mar 13, 2008 | 21.85 | 22.71 | 21.51 | 22.30 | 990,539 | +0.07(+0.32%) |
Mar 12, 2008 | 22.34 | 22.50 | 21.88 | 22.23 | 709,096 | -0.07(-0.32%) |
Mar 11, 2008 | 21.53 | 22.35 | 21.34 | 22.30 | 845,579 | +1.24(+5.91%) |
Mar 10, 2008 | 22.08 | 22.09 | 21.05 | 21.05 | 1,043,418 | -1.04(-4.70%) |
Mar 07, 2008 | 22.67 | 23.11 | 21.93 | 22.09 | 805,266 | -0.73(-3.21%) |
Mar 06, 2008 | 23.25 | 23.32 | 22.80 | 22.82 | 973,182 | -0.62(-2.65%) |
Mar 05, 2008 | 22.75 | 23.75 | 22.64 | 23.45 | 1,200,590 | +0.78(+3.46%) |
Mar 04, 2008 | 22.65 | 22.93 | 22.49 | 22.66 | 1,148,155 | -0.23(-0.99%) |