Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.30 | 20.30 | 19.63 | 19.90 | 515,537 | -0.31(-1.53%) |
May 29, 2008 | 19.14 | 20.49 | 19.04 | 20.21 | 771,444 | +1.06(+5.54%) |
May 28, 2008 | 19.48 | 19.61 | 18.92 | 19.15 | 363,214 | -0.29(-1.49%) |
May 27, 2008 | 19.00 | 19.47 | 18.76 | 19.44 | 404,912 | +0.53(+2.80%) |
May 26, 2008 | 18.82 | 19.09 | 18.54 | 18.91 | 382,304 | +0.00(+0.00%) |
May 23, 2008 | 18.82 | 19.09 | 18.54 | 18.91 | 382,304 | +0.05(+0.27%) |
May 22, 2008 | 18.58 | 19.14 | 18.43 | 18.86 | 799,550 | +0.28(+1.51%) |
May 21, 2008 | 19.05 | 19.22 | 18.01 | 18.58 | 2,902,170 | -2.89(-13.46%) |
May 20, 2008 | 20.26 | 21.48 | 20.26 | 21.47 | 618,317 | +1.06(+5.19%) |
May 19, 2008 | 20.21 | 20.97 | 20.05 | 20.41 | 571,769 | +0.18(+0.89%) |
May 16, 2008 | 20.69 | 20.69 | 19.82 | 20.23 | 784,702 | -0.36(-1.75%) |
May 15, 2008 | 20.73 | 20.85 | 20.28 | 20.59 | 501,740 | -0.20(-0.96%) |
May 14, 2008 | 20.85 | 21.47 | 20.50 | 20.79 | 465,462 | +0.04(+0.19%) |
May 13, 2008 | 21.01 | 21.06 | 20.44 | 20.75 | 246,578 | -0.26(-1.24%) |
May 12, 2008 | 20.57 | 21.10 | 20.34 | 21.01 | 392,494 | +0.56(+2.74%) |
May 09, 2008 | 19.50 | 20.79 | 19.38 | 20.45 | 426,230 | +0.67(+3.39%) |
May 08, 2008 | 19.27 | 19.88 | 19.02 | 19.78 | 572,855 | +0.56(+2.91%) |
May 07, 2008 | 20.07 | 20.16 | 19.10 | 19.22 | 549,350 | -0.80(-4.00%) |
May 06, 2008 | 20.72 | 20.81 | 19.93 | 20.02 | 684,979 | -0.94(-4.48%) |
May 05, 2008 | 21.00 | 21.50 | 20.72 | 20.96 | 454,027 | -0.06(-0.29%) |
May 02, 2008 | 21.38 | 21.68 | 20.94 | 21.02 | 546,907 | -0.21(-0.99%) |
May 01, 2008 | 19.45 | 21.36 | 19.26 | 21.23 | 529,682 | +1.61(+8.21%) |
Apr 30, 2008 | 20.09 | 20.30 | 19.33 | 19.62 | 403,278 | -0.38(-1.90%) |
Apr 29, 2008 | 20.82 | 20.82 | 19.90 | 20.00 | 290,199 | -0.80(-3.85%) |
Apr 28, 2008 | 20.92 | 21.30 | 20.51 | 20.80 | 281,550 | -0.11(-0.53%) |
Apr 25, 2008 | 20.64 | 21.09 | 20.46 | 20.91 | 308,507 | +0.33(+1.60%) |
Apr 24, 2008 | 20.26 | 20.81 | 19.56 | 20.58 | 543,392 | +0.37(+1.83%) |
Apr 23, 2008 | 19.54 | 20.50 | 19.13 | 20.21 | 450,534 | +0.79(+4.07%) |
Apr 22, 2008 | 19.67 | 19.86 | 19.18 | 19.42 | 400,241 | -0.39(-1.97%) |
Apr 21, 2008 | 19.66 | 19.88 | 19.35 | 19.81 | 307,656 | +0.01(+0.05%) |
Apr 18, 2008 | 19.36 | 19.95 | 19.21 | 19.80 | 453,282 | +0.84(+4.43%) |
Apr 17, 2008 | 19.69 | 19.69 | 18.90 | 18.96 | 329,370 | -0.78(-3.95%) |
Apr 16, 2008 | 18.45 | 19.93 | 18.45 | 19.74 | 573,394 | +1.51(+8.28%) |
Apr 15, 2008 | 18.40 | 18.53 | 17.76 | 18.23 | 341,497 | -0.11(-0.60%) |
Apr 14, 2008 | 18.55 | 19.01 | 18.13 | 18.34 | 365,199 | -0.25(-1.34%) |
Apr 11, 2008 | 18.54 | 19.46 | 18.50 | 18.59 | 738,097 | -0.98(-5.01%) |
Apr 10, 2008 | 18.68 | 20.25 | 18.62 | 19.57 | 523,188 | +0.75(+3.99%) |
Apr 09, 2008 | 19.44 | 19.52 | 18.75 | 18.82 | 451,034 | -0.52(-2.69%) |
Apr 08, 2008 | 19.88 | 19.98 | 19.01 | 19.34 | 512,121 | -0.81(-4.02%) |
Apr 07, 2008 | 20.35 | 20.74 | 20.00 | 20.15 | 480,311 | -0.03(-0.15%) |
Apr 04, 2008 | 20.29 | 20.44 | 19.80 | 20.18 | 604,501 | -0.10(-0.49%) |
Apr 03, 2008 | 19.95 | 20.76 | 19.61 | 20.28 | 424,475 | +0.28(+1.40%) |
Apr 02, 2008 | 20.20 | 20.54 | 19.88 | 20.00 | 382,202 | -0.07(-0.35%) |
Apr 01, 2008 | 19.29 | 20.27 | 19.29 | 20.07 | 818,593 | +0.88(+4.59%) |
Mar 31, 2008 | 19.37 | 19.51 | 19.12 | 19.19 | 740,180 | -0.43(-2.19%) |
Mar 28, 2008 | 19.46 | 21.14 | 19.40 | 19.62 | 510,849 | -0.85(-4.15%) |
Mar 27, 2008 | 20.47 | 21.33 | 20.11 | 20.47 | 552,838 | +0.05(+0.24%) |
Mar 26, 2008 | 19.79 | 20.42 | 19.55 | 20.42 | 414,851 | +0.49(+2.46%) |
Mar 25, 2008 | 20.01 | 20.51 | 19.30 | 19.93 | 681,065 | -0.07(-0.35%) |
Mar 24, 2008 | 17.69 | 20.38 | 17.40 | 20.00 | 1,250,516 | +2.35(+13.31%) |
Mar 21, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.00(+0.00%) |
Mar 20, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.51(+2.98%) |
Mar 19, 2008 | 17.56 | 17.89 | 16.68 | 17.14 | 645,167 | -0.28(-1.61%) |
Mar 18, 2008 | 16.85 | 17.59 | 16.47 | 17.42 | 863,622 | +0.98(+5.96%) |
Mar 17, 2008 | 16.38 | 16.68 | 15.88 | 16.44 | 669,113 | -0.35(-2.08%) |
Mar 14, 2008 | 17.53 | 17.57 | 16.11 | 16.79 | 740,983 | -0.62(-3.56%) |
Mar 13, 2008 | 16.47 | 17.68 | 16.30 | 17.41 | 577,943 | +0.72(+4.31%) |
Mar 12, 2008 | 16.05 | 17.32 | 16.05 | 16.69 | 943,830 | +0.57(+3.54%) |
Mar 11, 2008 | 16.58 | 16.93 | 15.61 | 16.12 | 1,464,273 | -0.06(-0.37%) |
Mar 10, 2008 | 17.36 | 17.54 | 16.00 | 16.18 | 706,685 | -1.12(-6.47%) |
Mar 07, 2008 | 17.61 | 17.69 | 16.81 | 17.30 | 954,033 | -0.57(-3.19%) |
Mar 06, 2008 | 18.83 | 19.15 | 17.85 | 17.87 | 796,559 | -1.03(-5.45%) |
Mar 05, 2008 | 19.51 | 19.60 | 18.89 | 18.90 | 741,511 | -0.55(-2.83%) |
Mar 04, 2008 | 19.77 | 19.86 | 18.90 | 19.45 | 1,524,303 | -0.55(-2.75%) |