Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.01 | 19.31 | 18.73 | 19.21 | 805,653 | +0.25(+1.34%) |
May 29, 2008 | 18.47 | 19.14 | 18.43 | 18.95 | 488,661 | +0.39(+2.13%) |
May 28, 2008 | 18.57 | 18.65 | 18.27 | 18.56 | 427,237 | +0.10(+0.52%) |
May 27, 2008 | 18.14 | 18.71 | 18.10 | 18.46 | 467,146 | +0.39(+2.14%) |
May 26, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | -0.31(-1.67%) |
May 22, 2008 | 18.18 | 18.65 | 18.01 | 18.38 | 972,593 | +0.25(+1.40%) |
May 21, 2008 | 18.37 | 18.85 | 18.06 | 18.13 | 1,039,522 | -0.34(-1.85%) |
May 20, 2008 | 18.41 | 19.10 | 18.16 | 18.47 | 1,609,403 | -1.67(-8.28%) |
May 19, 2008 | 20.17 | 20.31 | 19.88 | 20.14 | 509,931 | -0.06(-0.30%) |
May 16, 2008 | 20.73 | 20.94 | 19.75 | 20.20 | 487,942 | -0.39(-1.88%) |
May 15, 2008 | 20.28 | 20.63 | 20.10 | 20.59 | 512,887 | +0.27(+1.34%) |
May 14, 2008 | 20.22 | 20.60 | 19.72 | 20.31 | 606,345 | +0.11(+0.56%) |
May 13, 2008 | 19.66 | 20.21 | 19.65 | 20.20 | 646,846 | +0.54(+2.77%) |
May 12, 2008 | 18.99 | 19.71 | 18.98 | 19.66 | 491,658 | +0.75(+3.94%) |
May 09, 2008 | 18.61 | 19.01 | 18.61 | 18.91 | 228,582 | -0.03(-0.14%) |
May 08, 2008 | 18.96 | 19.12 | 18.57 | 18.94 | 446,684 | +0.03(+0.14%) |
May 07, 2008 | 19.37 | 19.71 | 18.87 | 18.91 | 403,161 | -0.39(-2.05%) |
May 06, 2008 | 19.45 | 19.62 | 19.21 | 19.31 | 618,525 | -0.24(-1.21%) |
May 05, 2008 | 19.37 | 19.58 | 19.18 | 19.54 | 494,464 | +0.15(+0.77%) |
May 02, 2008 | 20.03 | 20.13 | 19.17 | 19.39 | 653,392 | -0.25(-1.29%) |
May 01, 2008 | 19.45 | 19.94 | 19.35 | 19.65 | 463,635 | +0.23(+1.17%) |
Apr 30, 2008 | 19.55 | 20.10 | 19.31 | 19.42 | 371,459 | -0.11(-0.58%) |
Apr 29, 2008 | 19.32 | 19.70 | 19.28 | 19.53 | 368,115 | +0.16(+0.82%) |
Apr 28, 2008 | 19.30 | 19.51 | 19.18 | 19.38 | 317,186 | +0.17(+0.87%) |
Apr 25, 2008 | 19.07 | 19.36 | 18.75 | 19.21 | 410,543 | +0.26(+1.39%) |
Apr 24, 2008 | 18.59 | 19.26 | 18.49 | 18.95 | 416,470 | +0.40(+2.18%) |
Apr 23, 2008 | 18.63 | 18.70 | 18.33 | 18.54 | 472,614 | +0.00(+0.00%) |
Apr 22, 2008 | 19.01 | 19.15 | 18.28 | 18.54 | 342,760 | -0.60(-3.12%) |
Apr 21, 2008 | 19.35 | 19.43 | 18.98 | 19.14 | 410,510 | -0.41(-2.11%) |
Apr 18, 2008 | 19.28 | 19.59 | 19.04 | 19.55 | 421,428 | +0.67(+3.53%) |
Apr 17, 2008 | 18.86 | 19.16 | 18.64 | 18.88 | 341,569 | -0.10(-0.51%) |
Apr 16, 2008 | 19.02 | 19.55 | 18.88 | 18.98 | 682,826 | +0.11(+0.60%) |
Apr 15, 2008 | 18.64 | 19.00 | 18.25 | 18.87 | 1,156,437 | +0.34(+1.85%) |
Apr 14, 2008 | 18.90 | 18.90 | 18.51 | 18.52 | 522,328 | -0.34(-1.81%) |
Apr 11, 2008 | 18.95 | 19.39 | 18.82 | 18.87 | 855,789 | -0.54(-2.80%) |
Apr 10, 2008 | 19.31 | 19.54 | 19.17 | 19.41 | 869,317 | +0.05(+0.27%) |
Apr 09, 2008 | 19.50 | 19.56 | 19.09 | 19.36 | 949,973 | -0.25(-1.30%) |
Apr 08, 2008 | 19.59 | 20.73 | 19.31 | 19.61 | 370,629 | -0.14(-0.71%) |
Apr 07, 2008 | 20.14 | 20.31 | 19.66 | 19.75 | 375,478 | -0.22(-1.10%) |
Apr 04, 2008 | 19.88 | 20.15 | 19.59 | 19.97 | 451,680 | +0.18(+0.93%) |
Apr 03, 2008 | 20.12 | 20.33 | 19.66 | 19.79 | 512,397 | -0.52(-2.55%) |
Apr 02, 2008 | 20.33 | 20.68 | 20.02 | 20.31 | 403,009 | -0.14(-0.69%) |
Apr 01, 2008 | 20.13 | 20.57 | 20.02 | 20.45 | 411,661 | +0.61(+3.10%) |
Mar 31, 2008 | 19.51 | 19.95 | 19.33 | 19.83 | 618,019 | +0.28(+1.44%) |
Mar 28, 2008 | 19.68 | 19.76 | 19.36 | 19.55 | 513,209 | -0.19(-0.98%) |
Mar 27, 2008 | 20.10 | 20.18 | 19.71 | 19.74 | 406,478 | -0.25(-1.23%) |
Mar 26, 2008 | 19.87 | 20.06 | 19.58 | 19.99 | 440,541 | +0.07(+0.35%) |
Mar 25, 2008 | 19.91 | 20.03 | 19.66 | 19.92 | 799,147 | +0.04(+0.22%) |
Mar 24, 2008 | 19.71 | 20.09 | 19.44 | 19.88 | 779,911 | +0.18(+0.94%) |
Mar 21, 2008 | 19.60 | 19.89 | 19.09 | 19.69 | 1,813,518 | +0.00(+0.00%) |
Mar 20, 2008 | 19.60 | 19.89 | 19.09 | 19.69 | 1,813,518 | +0.29(+1.49%) |
Mar 19, 2008 | 20.20 | 20.49 | 19.39 | 19.40 | 889,023 | -0.64(-3.20%) |
Mar 18, 2008 | 19.88 | 20.16 | 19.42 | 20.04 | 786,840 | +0.61(+3.12%) |
Mar 17, 2008 | 19.42 | 20.05 | 19.15 | 19.44 | 992,589 | -0.64(-3.19%) |
Mar 14, 2008 | 20.36 | 20.55 | 19.74 | 20.08 | 779,818 | -0.18(-0.91%) |
Mar 13, 2008 | 19.69 | 20.38 | 19.52 | 20.26 | 565,279 | +0.26(+1.32%) |
Mar 12, 2008 | 19.95 | 20.51 | 19.59 | 20.00 | 720,257 | -0.17(-0.83%) |
Mar 11, 2008 | 20.18 | 21.00 | 19.33 | 20.17 | 2,199,037 | +0.64(+3.28%) |
Mar 10, 2008 | 19.53 | 19.70 | 19.23 | 19.52 | 1,744,640 | -0.66(-3.26%) |
Mar 07, 2008 | 20.41 | 20.46 | 19.03 | 20.18 | 3,521,250 | -1.69(-7.74%) |
Mar 06, 2008 | 22.48 | 22.57 | 21.81 | 21.88 | 1,710,604 | -0.94(-4.12%) |
Mar 05, 2008 | 22.47 | 22.88 | 22.17 | 22.82 | 657,955 | +0.49(+2.20%) |
Mar 04, 2008 | 21.88 | 22.51 | 21.53 | 22.32 | 499,409 | +0.26(+1.19%) |