Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.29 | 18.33 | 17.97 | 18.30 | 657,585 | +0.08(+0.43%) |
May 29, 2008 | 17.83 | 18.33 | 17.76 | 18.22 | 572,624 | +0.27(+1.48%) |
May 28, 2008 | 17.89 | 18.00 | 17.53 | 17.96 | 820,493 | +0.16(+0.87%) |
May 27, 2008 | 18.14 | 18.27 | 17.70 | 17.80 | 1,096,736 | -0.33(-1.82%) |
May 26, 2008 | 18.57 | 18.57 | 18.05 | 18.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.57 | 18.57 | 18.05 | 18.13 | 621,840 | -0.47(-2.51%) |
May 22, 2008 | 18.40 | 18.71 | 18.40 | 18.60 | 727,586 | +0.16(+0.88%) |
May 21, 2008 | 18.82 | 18.92 | 18.37 | 18.44 | 1,093,623 | -0.31(-1.66%) |
May 20, 2008 | 18.40 | 18.94 | 18.33 | 18.75 | 932,810 | +0.25(+1.33%) |
May 19, 2008 | 18.94 | 18.94 | 18.48 | 18.50 | 929,483 | -0.39(-2.06%) |
May 16, 2008 | 18.81 | 19.10 | 18.74 | 18.89 | 867,813 | +0.18(+0.97%) |
May 15, 2008 | 18.62 | 18.83 | 18.42 | 18.71 | 974,796 | +0.04(+0.21%) |
May 14, 2008 | 18.37 | 18.87 | 18.31 | 18.67 | 1,798,155 | +0.30(+1.63%) |
May 13, 2008 | 18.61 | 18.61 | 18.03 | 18.37 | 1,006,479 | -0.11(-0.60%) |
May 12, 2008 | 18.61 | 18.72 | 18.22 | 18.48 | 1,037,507 | +0.03(+0.14%) |
May 09, 2008 | 18.27 | 18.49 | 18.21 | 18.46 | 990,522 | -0.08(-0.46%) |
May 08, 2008 | 18.84 | 18.97 | 18.42 | 18.54 | 1,804,986 | -0.30(-1.58%) |
May 07, 2008 | 19.93 | 19.96 | 18.78 | 18.84 | 2,081,518 | -0.91(-4.60%) |
May 06, 2008 | 19.72 | 20.43 | 19.15 | 19.75 | 4,442,683 | -2.34(-10.61%) |
May 05, 2008 | 21.67 | 22.22 | 21.65 | 22.09 | 1,156,457 | +0.27(+1.22%) |
May 02, 2008 | 21.87 | 22.18 | 21.62 | 21.82 | 503,605 | +0.16(+0.75%) |
May 01, 2008 | 21.42 | 21.78 | 21.42 | 21.66 | 887,982 | +0.16(+0.72%) |
Apr 30, 2008 | 21.43 | 21.80 | 21.29 | 21.51 | 844,328 | +0.23(+1.07%) |
Apr 29, 2008 | 21.57 | 21.68 | 21.23 | 21.28 | 609,654 | -0.38(-1.74%) |
Apr 28, 2008 | 21.90 | 22.07 | 21.45 | 21.66 | 892,376 | -0.53(-2.40%) |
Apr 25, 2008 | 21.71 | 22.35 | 21.27 | 22.19 | 707,537 | +0.58(+2.70%) |
Apr 24, 2008 | 21.60 | 21.95 | 21.22 | 21.60 | 916,738 | -0.10(-0.48%) |
Apr 23, 2008 | 22.50 | 22.58 | 21.43 | 21.71 | 1,251,703 | -0.73(-3.24%) |
Apr 22, 2008 | 22.97 | 23.08 | 22.14 | 22.43 | 694,629 | -0.55(-2.37%) |
Apr 21, 2008 | 22.55 | 22.98 | 22.46 | 22.98 | 421,734 | +0.28(+1.23%) |
Apr 18, 2008 | 22.40 | 22.82 | 22.40 | 22.70 | 1,064,098 | +0.71(+3.22%) |
Apr 17, 2008 | 21.90 | 22.02 | 21.73 | 21.99 | 639,767 | -0.05(-0.21%) |
Apr 16, 2008 | 21.41 | 22.05 | 21.23 | 22.04 | 658,247 | +0.83(+3.92%) |
Apr 15, 2008 | 21.53 | 21.82 | 21.04 | 21.21 | 1,108,877 | -0.57(-2.62%) |
Apr 14, 2008 | 21.15 | 22.36 | 20.54 | 21.78 | 1,343,488 | -0.57(-2.55%) |
Apr 11, 2008 | 22.52 | 22.71 | 21.99 | 22.35 | 725,318 | -0.43(-1.91%) |
Apr 10, 2008 | 22.63 | 22.91 | 22.42 | 22.78 | 675,212 | +0.06(+0.29%) |
Apr 09, 2008 | 23.17 | 23.38 | 22.59 | 22.72 | 308,187 | -0.38(-1.63%) |
Apr 08, 2008 | 23.19 | 23.19 | 22.79 | 23.10 | 1,172,344 | -0.27(-1.17%) |
Apr 07, 2008 | 23.51 | 23.86 | 23.23 | 23.37 | 775,244 | +0.03(+0.14%) |
Apr 04, 2008 | 22.80 | 23.54 | 22.80 | 23.34 | 459,353 | +0.42(+1.84%) |
Apr 03, 2008 | 22.65 | 23.01 | 22.45 | 22.91 | 521,452 | +0.21(+0.94%) |
Apr 02, 2008 | 22.56 | 23.20 | 22.50 | 22.70 | 604,879 | +0.01(+0.06%) |
Apr 01, 2008 | 21.65 | 22.84 | 21.36 | 22.69 | 1,147,661 | +1.65(+7.83%) |
Mar 31, 2008 | 20.71 | 21.10 | 20.55 | 21.04 | 696,657 | +0.14(+0.68%) |
Mar 28, 2008 | 21.34 | 21.42 | 20.81 | 20.90 | 621,767 | -0.45(-2.10%) |
Mar 27, 2008 | 22.23 | 22.23 | 21.19 | 21.34 | 1,090,135 | -0.73(-3.29%) |
Mar 26, 2008 | 22.38 | 22.47 | 21.93 | 22.07 | 673,851 | -0.45(-2.02%) |
Mar 25, 2008 | 22.40 | 22.82 | 22.22 | 22.53 | 698,968 | +0.28(+1.25%) |
Mar 24, 2008 | 21.77 | 22.39 | 21.36 | 22.25 | 1,055,462 | +0.48(+2.21%) |
Mar 21, 2008 | 21.27 | 21.90 | 20.91 | 21.77 | 1,041,364 | +0.00(+0.00%) |
Mar 20, 2008 | 21.27 | 21.90 | 20.91 | 21.77 | 1,041,364 | +0.47(+2.19%) |
Mar 19, 2008 | 22.44 | 22.54 | 21.30 | 21.30 | 1,231,516 | -1.08(-4.81%) |
Mar 18, 2008 | 21.74 | 22.45 | 21.42 | 22.38 | 744,580 | +1.12(+5.28%) |
Mar 17, 2008 | 21.16 | 21.43 | 20.29 | 21.25 | 862,247 | -0.39(-1.80%) |
Mar 14, 2008 | 22.45 | 22.54 | 21.32 | 21.64 | 734,256 | -0.67(-3.02%) |
Mar 13, 2008 | 21.87 | 22.73 | 21.53 | 22.32 | 989,738 | +0.07(+0.32%) |
Mar 12, 2008 | 22.36 | 22.52 | 21.90 | 22.25 | 708,522 | -0.07(-0.32%) |
Mar 11, 2008 | 21.55 | 22.37 | 21.36 | 22.32 | 844,895 | +1.25(+5.91%) |
Mar 10, 2008 | 22.10 | 22.11 | 21.07 | 21.07 | 1,042,574 | -1.04(-4.70%) |
Mar 07, 2008 | 22.69 | 23.13 | 21.95 | 22.11 | 804,615 | -0.73(-3.21%) |
Mar 06, 2008 | 23.27 | 23.34 | 22.82 | 22.84 | 972,395 | -0.62(-2.65%) |
Mar 05, 2008 | 22.77 | 23.77 | 22.66 | 23.47 | 1,199,618 | +0.79(+3.46%) |
Mar 04, 2008 | 22.67 | 22.95 | 22.51 | 22.68 | 1,147,226 | -0.23(-0.99%) |