Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.15 | 21.19 | 20.64 | 21.06 | 602,807 | +0.04(+0.18%) |
May 29, 2008 | 20.79 | 21.07 | 20.30 | 21.02 | 789,607 | +0.35(+1.70%) |
May 28, 2008 | 20.36 | 20.89 | 19.83 | 20.67 | 1,397,844 | +0.38(+1.87%) |
May 27, 2008 | 19.38 | 20.45 | 19.28 | 20.29 | 896,266 | +0.96(+4.95%) |
May 26, 2008 | 19.06 | 19.51 | 18.92 | 19.34 | 346,839 | +0.00(+0.00%) |
May 23, 2008 | 19.06 | 19.51 | 18.92 | 19.34 | 346,839 | +0.11(+0.59%) |
May 22, 2008 | 18.84 | 19.32 | 18.84 | 19.22 | 767,252 | +0.43(+2.27%) |
May 21, 2008 | 18.95 | 19.24 | 18.40 | 18.80 | 848,864 | -0.09(-0.50%) |
May 20, 2008 | 18.59 | 19.10 | 18.30 | 18.89 | 237,324 | +0.18(+0.96%) |
May 19, 2008 | 18.77 | 19.33 | 18.48 | 18.71 | 832,445 | -0.06(-0.30%) |
May 16, 2008 | 19.48 | 19.48 | 18.55 | 18.77 | 287,938 | -0.62(-3.18%) |
May 15, 2008 | 19.42 | 19.82 | 19.21 | 19.38 | 113,446 | -0.06(-0.29%) |
May 14, 2008 | 19.67 | 19.89 | 19.38 | 19.44 | 222,243 | -0.16(-0.82%) |
May 13, 2008 | 19.48 | 19.89 | 19.48 | 19.60 | 267,649 | +0.03(+0.15%) |
May 12, 2008 | 18.87 | 19.78 | 18.46 | 19.57 | 325,058 | +0.77(+4.08%) |
May 09, 2008 | 17.95 | 18.87 | 17.05 | 18.81 | 370,546 | +0.79(+4.36%) |
May 08, 2008 | 18.02 | 18.23 | 17.43 | 18.02 | 205,899 | +0.02(+0.10%) |
May 07, 2008 | 18.82 | 19.03 | 17.93 | 18.00 | 187,009 | -0.76(-4.04%) |
May 06, 2008 | 18.61 | 19.11 | 18.48 | 18.76 | 120,991 | +0.02(+0.10%) |
May 05, 2008 | 18.85 | 19.02 | 18.57 | 18.74 | 125,663 | -0.13(-0.70%) |
May 02, 2008 | 19.25 | 19.31 | 18.85 | 18.87 | 216,837 | -0.20(-1.04%) |
May 01, 2008 | 18.46 | 19.38 | 18.46 | 19.07 | 230,818 | +0.60(+3.23%) |
Apr 30, 2008 | 18.34 | 18.89 | 18.02 | 18.48 | 116,914 | +0.15(+0.83%) |
Apr 29, 2008 | 18.66 | 18.66 | 18.08 | 18.32 | 182,575 | -0.40(-2.12%) |
Apr 28, 2008 | 18.49 | 18.79 | 18.47 | 18.72 | 133,197 | +0.24(+1.28%) |
Apr 25, 2008 | 18.48 | 18.64 | 18.29 | 18.48 | 194,346 | +0.12(+0.67%) |
Apr 24, 2008 | 18.99 | 18.99 | 18.26 | 18.36 | 243,574 | -0.27(-1.42%) |
Apr 23, 2008 | 18.21 | 18.75 | 18.09 | 18.63 | 267,613 | +0.48(+2.66%) |
Apr 22, 2008 | 17.58 | 18.30 | 17.25 | 18.14 | 282,689 | +0.51(+2.90%) |
Apr 21, 2008 | 17.61 | 17.77 | 17.39 | 17.63 | 118,169 | -0.06(-0.32%) |
Apr 18, 2008 | 17.41 | 17.95 | 17.36 | 17.69 | 159,770 | +0.60(+3.49%) |
Apr 17, 2008 | 17.64 | 17.83 | 17.07 | 17.09 | 122,224 | -0.60(-3.37%) |
Apr 16, 2008 | 17.34 | 17.73 | 17.27 | 17.69 | 180,943 | +0.55(+3.20%) |
Apr 15, 2008 | 17.81 | 17.94 | 17.12 | 17.14 | 246,076 | -0.59(-3.31%) |
Apr 14, 2008 | 17.72 | 18.14 | 17.54 | 17.73 | 153,449 | -0.03(-0.16%) |
Apr 11, 2008 | 17.78 | 18.58 | 17.59 | 17.76 | 230,869 | -1.05(-5.59%) |
Apr 10, 2008 | 18.28 | 18.90 | 18.22 | 18.81 | 148,862 | +0.34(+1.85%) |
Apr 09, 2008 | 18.97 | 19.02 | 18.13 | 18.47 | 289,879 | -0.44(-2.30%) |
Apr 08, 2008 | 18.88 | 19.18 | 18.72 | 18.90 | 142,620 | -0.18(-0.94%) |
Apr 07, 2008 | 19.22 | 19.47 | 18.89 | 19.08 | 146,462 | +0.03(+0.15%) |
Apr 04, 2008 | 18.94 | 19.31 | 18.36 | 19.05 | 248,610 | +0.22(+1.16%) |
Apr 03, 2008 | 19.48 | 19.62 | 18.69 | 18.84 | 363,945 | -0.86(-4.38%) |
Apr 02, 2008 | 19.84 | 20.27 | 19.46 | 19.70 | 340,789 | -0.10(-0.53%) |
Apr 01, 2008 | 18.32 | 19.87 | 18.32 | 19.80 | 489,903 | +1.19(+6.41%) |
Mar 31, 2008 | 18.30 | 18.95 | 18.18 | 18.61 | 379,416 | +0.30(+1.66%) |
Mar 28, 2008 | 18.53 | 19.04 | 18.13 | 18.30 | 258,907 | -0.13(-0.72%) |
Mar 27, 2008 | 18.47 | 19.39 | 18.19 | 18.44 | 588,268 | -0.08(-0.41%) |
Mar 26, 2008 | 17.96 | 18.51 | 17.89 | 18.51 | 256,504 | +0.43(+2.36%) |
Mar 25, 2008 | 17.92 | 18.15 | 17.68 | 18.09 | 298,242 | +0.11(+0.63%) |
Mar 24, 2008 | 17.52 | 18.56 | 17.38 | 17.97 | 588,364 | +0.47(+2.71%) |
Mar 21, 2008 | 16.79 | 17.50 | 16.19 | 17.50 | 759,080 | +0.00(+0.00%) |
Mar 20, 2008 | 16.79 | 17.50 | 16.19 | 17.50 | 759,080 | +0.98(+5.90%) |
Mar 19, 2008 | 16.43 | 16.85 | 16.32 | 16.52 | 228,522 | +0.28(+1.75%) |
Mar 18, 2008 | 15.62 | 16.28 | 15.35 | 16.24 | 196,493 | +0.96(+6.26%) |
Mar 17, 2008 | 15.09 | 15.69 | 15.03 | 15.28 | 216,566 | -0.22(-1.40%) |
Mar 14, 2008 | 15.25 | 15.65 | 14.89 | 15.50 | 345,960 | +0.36(+2.38%) |
Mar 13, 2008 | 15.35 | 15.52 | 14.91 | 15.14 | 333,328 | -0.45(-2.86%) |
Mar 12, 2008 | 15.59 | 16.08 | 15.30 | 15.59 | 347,955 | +0.00(+0.00%) |
Mar 11, 2008 | 14.45 | 15.59 | 14.43 | 15.59 | 404,058 | +1.53(+10.92%) |
Mar 10, 2008 | 14.91 | 15.17 | 13.99 | 14.05 | 360,488 | -0.78(-5.24%) |
Mar 07, 2008 | 15.77 | 16.01 | 14.75 | 14.83 | 633,917 | -1.15(-7.17%) |
Mar 06, 2008 | 16.85 | 17.10 | 15.98 | 15.98 | 221,908 | -0.99(-5.86%) |
Mar 05, 2008 | 17.38 | 17.38 | 16.82 | 16.97 | 178,819 | -0.26(-1.48%) |
Mar 04, 2008 | 16.78 | 17.45 | 16.75 | 17.23 | 296,520 | +0.24(+1.39%) |