Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.57 | 19.67 | 19.25 | 19.38 | 278,898 | -0.19(-0.98%) |
May 29, 2008 | 19.45 | 19.71 | 19.28 | 19.57 | 164,774 | +0.18(+0.92%) |
May 28, 2008 | 19.69 | 19.76 | 19.22 | 19.39 | 189,625 | -0.26(-1.31%) |
May 27, 2008 | 19.16 | 19.75 | 19.15 | 19.65 | 300,206 | +0.33(+1.70%) |
May 26, 2008 | 19.79 | 19.79 | 19.24 | 19.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.79 | 19.79 | 19.24 | 19.32 | 204,949 | -0.42(-2.15%) |
May 22, 2008 | 19.68 | 20.24 | 19.68 | 19.74 | 452,763 | -0.01(-0.03%) |
May 21, 2008 | 20.32 | 20.39 | 19.66 | 19.75 | 547,682 | -0.45(-2.22%) |
May 20, 2008 | 20.17 | 20.30 | 20.00 | 20.20 | 502,737 | +0.07(+0.33%) |
May 19, 2008 | 20.33 | 20.35 | 19.98 | 20.13 | 302,795 | -0.29(-1.40%) |
May 16, 2008 | 20.44 | 20.52 | 19.86 | 20.42 | 484,919 | -0.13(-0.61%) |
May 15, 2008 | 20.06 | 20.67 | 20.02 | 20.54 | 554,745 | +0.47(+2.35%) |
May 14, 2008 | 20.63 | 20.63 | 19.92 | 20.07 | 750,154 | -0.38(-1.84%) |
May 13, 2008 | 20.45 | 20.66 | 20.19 | 20.45 | 599,904 | +0.05(+0.23%) |
May 12, 2008 | 20.88 | 20.93 | 19.77 | 20.40 | 888,833 | -0.51(-2.45%) |
May 09, 2008 | 20.48 | 20.98 | 20.22 | 20.91 | 348,877 | +0.45(+2.19%) |
May 08, 2008 | 20.62 | 21.00 | 20.30 | 20.46 | 365,822 | +0.01(+0.06%) |
May 07, 2008 | 20.99 | 20.99 | 20.30 | 20.45 | 627,023 | -0.41(-1.97%) |
May 06, 2008 | 19.99 | 20.89 | 19.92 | 20.86 | 545,613 | +0.81(+4.05%) |
May 05, 2008 | 20.00 | 20.34 | 19.52 | 20.05 | 1,159,559 | +0.03(+0.15%) |
May 02, 2008 | 21.12 | 21.68 | 18.30 | 20.02 | 1,958,118 | -1.45(-6.75%) |
May 01, 2008 | 21.01 | 21.82 | 20.94 | 21.47 | 595,620 | +0.24(+1.12%) |
Apr 30, 2008 | 21.87 | 21.87 | 21.11 | 21.23 | 562,519 | -0.42(-1.93%) |
Apr 29, 2008 | 21.82 | 21.91 | 21.58 | 21.65 | 417,839 | -0.27(-1.25%) |
Apr 28, 2008 | 21.61 | 22.02 | 21.61 | 21.93 | 432,563 | +0.01(+0.03%) |
Apr 25, 2008 | 22.18 | 22.20 | 21.59 | 21.92 | 502,139 | -0.24(-1.10%) |
Apr 24, 2008 | 22.03 | 22.43 | 21.99 | 22.16 | 630,150 | +0.20(+0.92%) |
Apr 23, 2008 | 21.71 | 22.16 | 21.62 | 21.96 | 583,886 | +0.24(+1.10%) |
Apr 22, 2008 | 22.42 | 22.77 | 21.66 | 21.72 | 465,402 | -0.92(-4.06%) |
Apr 21, 2008 | 22.62 | 22.73 | 22.49 | 22.64 | 238,618 | -0.04(-0.16%) |
Apr 18, 2008 | 22.97 | 23.01 | 22.36 | 22.68 | 519,285 | -0.12(-0.52%) |
Apr 17, 2008 | 22.59 | 23.00 | 22.07 | 22.80 | 553,971 | +0.01(+0.05%) |
Apr 16, 2008 | 22.82 | 22.84 | 22.42 | 22.79 | 552,360 | +0.19(+0.84%) |
Apr 15, 2008 | 23.17 | 23.17 | 22.22 | 22.59 | 551,147 | -0.36(-1.59%) |
Apr 14, 2008 | 22.38 | 23.12 | 22.09 | 22.96 | 505,593 | +0.68(+3.05%) |
Apr 11, 2008 | 22.26 | 22.79 | 21.89 | 22.28 | 1,009,641 | -0.35(-1.56%) |
Apr 10, 2008 | 22.40 | 22.70 | 21.95 | 22.63 | 871,221 | +0.27(+1.20%) |
Apr 09, 2008 | 23.01 | 23.27 | 22.06 | 22.36 | 850,354 | -0.54(-2.37%) |
Apr 08, 2008 | 23.13 | 23.53 | 22.85 | 22.90 | 1,303,647 | +0.02(+0.10%) |
Apr 07, 2008 | 22.87 | 23.26 | 22.56 | 22.88 | 317,783 | +0.30(+1.32%) |
Apr 04, 2008 | 22.48 | 22.85 | 22.27 | 22.58 | 882,786 | -0.07(-0.29%) |
Apr 03, 2008 | 21.66 | 22.68 | 21.48 | 22.65 | 711,659 | +1.04(+4.80%) |
Apr 02, 2008 | 21.22 | 22.04 | 21.22 | 21.61 | 819,766 | -0.08(-0.36%) |
Apr 01, 2008 | 21.66 | 21.84 | 21.43 | 21.69 | 515,056 | +0.41(+1.94%) |
Mar 31, 2008 | 21.09 | 21.41 | 20.74 | 21.28 | 749,538 | +0.38(+1.83%) |
Mar 28, 2008 | 20.38 | 21.27 | 20.28 | 20.89 | 1,267,530 | +0.43(+2.10%) |
Mar 27, 2008 | 20.15 | 20.77 | 19.80 | 20.46 | 847,493 | +0.31(+1.54%) |
Mar 26, 2008 | 19.38 | 20.44 | 18.90 | 20.15 | 999,457 | +0.81(+4.19%) |
Mar 25, 2008 | 18.20 | 19.53 | 18.03 | 19.34 | 1,452,010 | +1.07(+5.88%) |
Mar 24, 2008 | 18.56 | 19.06 | 18.16 | 18.27 | 728,158 | -0.27(-1.45%) |
Mar 21, 2008 | 17.68 | 18.55 | 17.62 | 18.54 | 474,328 | +0.00(+0.00%) |
Mar 20, 2008 | 17.68 | 18.55 | 17.62 | 18.54 | 474,328 | +0.68(+3.81%) |
Mar 19, 2008 | 17.82 | 18.75 | 17.73 | 17.86 | 697,409 | -0.10(-0.57%) |
Mar 18, 2008 | 17.03 | 18.00 | 17.03 | 17.96 | 615,453 | +0.94(+5.54%) |
Mar 17, 2008 | 16.56 | 17.56 | 16.56 | 17.02 | 999,526 | +0.28(+1.68%) |
Mar 14, 2008 | 16.54 | 16.95 | 16.21 | 16.74 | 636,404 | +0.48(+2.94%) |
Mar 13, 2008 | 15.76 | 16.56 | 15.66 | 16.26 | 1,072,563 | +0.14(+0.89%) |
Mar 12, 2008 | 16.48 | 16.48 | 15.85 | 16.12 | 643,946 | -0.39(-2.35%) |
Mar 11, 2008 | 16.66 | 17.18 | 15.97 | 16.50 | 1,110,899 | -0.05(-0.32%) |
Mar 10, 2008 | 17.56 | 17.62 | 16.45 | 16.56 | 1,660,759 | -0.97(-5.52%) |
Mar 07, 2008 | 18.24 | 18.35 | 17.51 | 17.52 | 1,065,277 | -3.42(-16.32%) |
Mar 06, 2008 | 22.57 | 22.62 | 20.86 | 20.94 | 1,479,256 | -1.50(-6.70%) |
Mar 05, 2008 | 21.14 | 22.53 | 21.05 | 22.45 | 1,447,560 | +1.34(+6.36%) |
Mar 04, 2008 | 21.26 | 21.44 | 20.61 | 21.10 | 865,489 | -0.06(-0.28%) |