Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.03 | 20.30 | 19.86 | 20.20 | 669,266 | +0.17(+0.83%) |
May 29, 2008 | 20.30 | 20.55 | 19.97 | 20.04 | 620,738 | -0.24(-1.16%) |
May 28, 2008 | 19.80 | 20.31 | 19.79 | 20.27 | 334,220 | +0.43(+2.18%) |
May 27, 2008 | 19.68 | 19.98 | 19.61 | 19.84 | 893,073 | +0.10(+0.50%) |
May 26, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 622,151 | -0.19(-0.94%) |
May 22, 2008 | 19.72 | 20.06 | 19.63 | 19.93 | 665,950 | +0.21(+1.04%) |
May 21, 2008 | 19.75 | 19.92 | 19.67 | 19.72 | 663,978 | +0.01(+0.05%) |
May 20, 2008 | 20.15 | 20.21 | 19.58 | 19.71 | 1,010,747 | -0.54(-2.66%) |
May 19, 2008 | 20.39 | 20.56 | 20.02 | 20.25 | 494,385 | -0.05(-0.24%) |
May 16, 2008 | 20.13 | 20.40 | 20.12 | 20.30 | 471,007 | +0.17(+0.83%) |
May 15, 2008 | 19.59 | 20.14 | 19.33 | 20.14 | 799,382 | +0.62(+3.17%) |
May 14, 2008 | 19.77 | 19.80 | 19.48 | 19.52 | 557,898 | -0.20(-1.00%) |
May 13, 2008 | 19.47 | 19.72 | 19.43 | 19.71 | 636,372 | +0.13(+0.65%) |
May 12, 2008 | 19.17 | 19.61 | 19.14 | 19.59 | 508,499 | +0.40(+2.10%) |
May 09, 2008 | 19.22 | 19.32 | 19.08 | 19.18 | 200,194 | -0.14(-0.71%) |
May 08, 2008 | 19.19 | 19.70 | 19.09 | 19.32 | 652,703 | +0.13(+0.66%) |
May 07, 2008 | 19.03 | 19.22 | 18.98 | 19.19 | 747,969 | +0.18(+0.93%) |
May 06, 2008 | 18.76 | 19.27 | 18.72 | 19.02 | 533,147 | +0.17(+0.88%) |
May 05, 2008 | 18.94 | 19.14 | 18.62 | 18.85 | 759,739 | -0.12(-0.62%) |
May 02, 2008 | 18.85 | 19.07 | 18.70 | 18.97 | 611,903 | +0.17(+0.89%) |
May 01, 2008 | 18.61 | 18.86 | 18.61 | 18.80 | 945,040 | +0.31(+1.70%) |
Apr 30, 2008 | 17.55 | 19.11 | 17.54 | 18.49 | 2,007,671 | -0.17(-0.89%) |
Apr 29, 2008 | 18.60 | 18.81 | 18.43 | 18.65 | 1,207,118 | +0.00(+0.00%) |
Apr 28, 2008 | 18.65 | 18.90 | 18.61 | 18.65 | 1,652,239 | -0.03(-0.16%) |
Apr 25, 2008 | 18.71 | 18.96 | 18.49 | 18.68 | 1,643,951 | +0.05(+0.26%) |
Apr 24, 2008 | 18.54 | 18.91 | 18.41 | 18.63 | 1,566,785 | +0.26(+1.39%) |
Apr 23, 2008 | 18.32 | 18.64 | 18.32 | 18.38 | 1,964,472 | +0.07(+0.38%) |
Apr 22, 2008 | 18.59 | 18.69 | 18.16 | 18.31 | 877,671 | -0.33(-1.79%) |
Apr 21, 2008 | 18.24 | 18.79 | 18.24 | 18.64 | 1,333,238 | +0.26(+1.39%) |
Apr 18, 2008 | 18.34 | 18.53 | 18.21 | 18.39 | 1,171,048 | +0.35(+1.96%) |
Apr 17, 2008 | 17.96 | 18.50 | 17.81 | 18.04 | 1,254,797 | +0.03(+0.16%) |
Apr 16, 2008 | 17.86 | 18.04 | 17.63 | 18.01 | 823,440 | +0.15(+0.82%) |
Apr 15, 2008 | 17.57 | 18.03 | 17.54 | 17.86 | 1,058,328 | +0.43(+2.48%) |
Apr 14, 2008 | 18.27 | 18.27 | 17.20 | 17.43 | 1,520,259 | -0.84(-4.62%) |
Apr 11, 2008 | 18.43 | 18.53 | 18.06 | 18.27 | 822,492 | -0.31(-1.69%) |
Apr 10, 2008 | 18.34 | 18.65 | 18.34 | 18.59 | 825,141 | +0.27(+1.50%) |
Apr 09, 2008 | 19.29 | 19.31 | 18.22 | 18.31 | 751,360 | -0.87(-4.55%) |
Apr 08, 2008 | 19.01 | 19.22 | 18.69 | 19.18 | 703,492 | +0.06(+0.31%) |
Apr 07, 2008 | 18.96 | 19.24 | 18.68 | 19.13 | 638,933 | +0.48(+2.58%) |
Apr 04, 2008 | 19.00 | 19.43 | 18.55 | 18.64 | 760,736 | -0.45(-2.36%) |
Apr 03, 2008 | 18.90 | 19.29 | 18.75 | 19.10 | 1,005,058 | +0.11(+0.57%) |
Apr 02, 2008 | 18.60 | 19.20 | 18.49 | 18.99 | 675,296 | +0.50(+2.71%) |
Apr 01, 2008 | 18.67 | 19.05 | 18.49 | 18.49 | 1,162,623 | +0.00(+0.00%) |
Mar 31, 2008 | 18.16 | 18.71 | 18.00 | 18.49 | 879,560 | +0.42(+2.34%) |
Mar 28, 2008 | 18.22 | 18.51 | 17.92 | 18.07 | 533,083 | -0.11(-0.59%) |
Mar 27, 2008 | 18.61 | 18.81 | 18.11 | 18.17 | 816,377 | -0.48(-2.58%) |
Mar 26, 2008 | 19.12 | 19.33 | 18.30 | 18.65 | 1,252,687 | -0.50(-2.61%) |
Mar 25, 2008 | 18.61 | 19.25 | 18.61 | 19.15 | 1,387,548 | +0.55(+2.95%) |
Mar 24, 2008 | 17.90 | 18.85 | 17.90 | 18.61 | 687,393 | +0.71(+3.95%) |
Mar 21, 2008 | 17.26 | 18.02 | 17.12 | 17.90 | 1,022,046 | +0.00(+0.00%) |
Mar 20, 2008 | 17.26 | 18.02 | 17.12 | 17.90 | 1,022,046 | +0.62(+3.58%) |
Mar 19, 2008 | 17.31 | 17.64 | 17.27 | 17.28 | 1,191,187 | +0.00(+0.00%) |
Mar 18, 2008 | 17.01 | 17.55 | 16.88 | 17.28 | 1,926,145 | -0.10(-0.57%) |
Mar 17, 2008 | 17.65 | 17.85 | 17.12 | 17.38 | 1,416,155 | -0.65(-3.59%) |
Mar 14, 2008 | 19.04 | 19.07 | 17.70 | 18.03 | 1,328,275 | -0.81(-4.32%) |
Mar 13, 2008 | 18.22 | 19.02 | 18.09 | 18.84 | 797,219 | +0.26(+1.43%) |
Mar 12, 2008 | 18.54 | 18.88 | 18.35 | 18.58 | 607,162 | +0.04(+0.21%) |
Mar 11, 2008 | 18.63 | 18.77 | 18.08 | 18.54 | 817,396 | +0.30(+1.67%) |
Mar 10, 2008 | 18.54 | 18.75 | 18.06 | 18.23 | 947,379 | -0.31(-1.69%) |
Mar 07, 2008 | 18.30 | 18.87 | 18.23 | 18.55 | 958,809 | +0.20(+1.07%) |
Mar 06, 2008 | 18.64 | 18.93 | 18.25 | 18.35 | 947,505 | -0.46(-2.45%) |
Mar 05, 2008 | 19.61 | 19.61 | 18.65 | 18.81 | 708,763 | -0.41(-2.14%) |
Mar 04, 2008 | 19.07 | 19.38 | 18.69 | 19.22 | 1,436,305 | -0.06(-0.31%) |