Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.34 | 20.71 | 20.15 | 20.64 | 89,009 | +0.40(+1.98%) |
May 29, 2008 | 19.87 | 20.44 | 19.87 | 20.24 | 122,677 | +0.27(+1.35%) |
May 28, 2008 | 20.15 | 20.22 | 19.78 | 19.97 | 64,168 | -0.07(-0.35%) |
May 27, 2008 | 20.22 | 20.33 | 19.97 | 20.04 | 79,766 | -0.18(-0.89%) |
May 26, 2008 | 20.75 | 20.75 | 19.62 | 20.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.75 | 20.75 | 19.62 | 20.22 | 354,910 | -0.57(-2.74%) |
May 22, 2008 | 20.88 | 20.88 | 20.74 | 20.79 | 48,052 | -0.06(-0.29%) |
May 21, 2008 | 21.68 | 21.71 | 20.79 | 20.85 | 175,167 | -0.76(-3.52%) |
May 20, 2008 | 22.00 | 22.12 | 21.37 | 21.61 | 55,650 | -0.63(-2.83%) |
May 19, 2008 | 22.07 | 22.24 | 21.86 | 22.24 | 164,822 | +0.24(+1.09%) |
May 16, 2008 | 22.00 | 22.04 | 21.51 | 22.00 | 170,525 | +0.15(+0.69%) |
May 15, 2008 | 21.23 | 21.92 | 20.90 | 21.85 | 272,820 | +0.75(+3.55%) |
May 14, 2008 | 20.99 | 21.52 | 19.98 | 21.10 | 514,509 | +1.01(+5.03%) |
May 13, 2008 | 20.30 | 20.30 | 19.88 | 20.09 | 74,125 | +0.02(+0.10%) |
May 12, 2008 | 20.00 | 20.10 | 19.75 | 20.07 | 97,861 | +0.27(+1.36%) |
May 09, 2008 | 19.81 | 19.89 | 19.55 | 19.80 | 99,326 | -0.03(-0.15%) |
May 08, 2008 | 20.30 | 20.61 | 19.64 | 19.83 | 557,409 | -0.48(-2.36%) |
May 07, 2008 | 20.80 | 21.04 | 20.25 | 20.31 | 122,770 | -0.40(-1.93%) |
May 06, 2008 | 21.20 | 21.49 | 20.45 | 20.71 | 325,971 | -0.70(-3.27%) |
May 05, 2008 | 20.20 | 21.83 | 20.20 | 21.41 | 698,219 | +1.01(+4.95%) |
May 02, 2008 | 21.45 | 21.90 | 20.36 | 20.40 | 504,141 | -0.93(-4.36%) |
May 01, 2008 | 19.33 | 21.52 | 18.75 | 21.33 | 986,308 | +1.92(+9.89%) |
Apr 30, 2008 | 19.15 | 20.03 | 18.85 | 19.41 | 471,644 | +0.12(+0.62%) |
Apr 29, 2008 | 18.89 | 19.72 | 18.72 | 19.29 | 568,810 | +0.54(+2.88%) |
Apr 28, 2008 | 18.24 | 18.77 | 18.13 | 18.75 | 236,546 | +0.50(+2.74%) |
Apr 25, 2008 | 18.50 | 18.54 | 18.10 | 18.25 | 256,110 | -0.30(-1.62%) |
Apr 24, 2008 | 18.60 | 18.73 | 18.46 | 18.55 | 256,400 | +0.12(+0.65%) |
Apr 23, 2008 | 18.85 | 18.85 | 18.34 | 18.43 | 141,472 | -0.34(-1.81%) |
Apr 22, 2008 | 19.20 | 19.40 | 18.56 | 18.77 | 487,319 | -0.75(-3.84%) |
Apr 21, 2008 | 19.78 | 19.97 | 19.50 | 19.52 | 119,278 | -0.26(-1.31%) |
Apr 18, 2008 | 19.84 | 19.97 | 19.70 | 19.78 | 173,634 | +0.11(+0.56%) |
Apr 17, 2008 | 19.07 | 19.69 | 18.70 | 19.67 | 327,960 | +0.46(+2.39%) |
Apr 16, 2008 | 18.55 | 19.74 | 18.43 | 19.21 | 361,271 | +0.79(+4.29%) |
Apr 15, 2008 | 18.17 | 18.42 | 18.12 | 18.42 | 121,400 | +0.16(+0.88%) |
Apr 14, 2008 | 18.75 | 18.76 | 18.25 | 18.26 | 193,993 | -0.49(-2.61%) |
Apr 11, 2008 | 18.74 | 18.94 | 18.58 | 18.75 | 220,200 | -0.08(-0.42%) |
Apr 10, 2008 | 18.68 | 19.21 | 18.51 | 18.83 | 357,500 | +0.02(+0.11%) |
Apr 09, 2008 | 19.19 | 19.29 | 18.75 | 18.81 | 414,100 | -0.47(-2.44%) |
Apr 08, 2008 | 19.64 | 19.97 | 19.22 | 19.28 | 731,509 | -0.72(-3.60%) |
Apr 07, 2008 | 20.00 | 20.22 | 19.88 | 20.00 | 690,700 | -0.01(-0.05%) |
Apr 04, 2008 | 19.94 | 20.35 | 19.76 | 20.01 | 547,700 | -0.07(-0.35%) |
Apr 03, 2008 | 20.14 | 20.30 | 19.68 | 20.08 | 719,415 | -0.36(-1.76%) |
Apr 02, 2008 | 21.50 | 21.69 | 20.30 | 20.44 | 822,109 | -0.96(-4.49%) |
Apr 01, 2008 | 21.24 | 21.61 | 20.90 | 21.40 | 668,526 | +0.40(+1.90%) |
Mar 31, 2008 | 21.09 | 21.21 | 20.96 | 21.00 | 154,100 | +0.05(+0.24%) |
Mar 28, 2008 | 22.10 | 22.10 | 20.92 | 20.95 | 269,700 | -1.08(-4.90%) |
Mar 27, 2008 | 23.19 | 23.31 | 21.96 | 22.03 | 313,700 | -1.00(-4.34%) |
Mar 26, 2008 | 22.91 | 23.50 | 22.91 | 23.03 | 159,210 | -0.17(-0.73%) |
Mar 25, 2008 | 23.45 | 23.50 | 22.93 | 23.20 | 200,031 | -0.20(-0.85%) |
Mar 24, 2008 | 22.94 | 23.70 | 22.50 | 23.40 | 253,304 | +0.65(+2.86%) |
Mar 21, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +1.25(+5.81%) |
Mar 19, 2008 | 20.73 | 21.61 | 20.67 | 21.50 | 697,292 | +0.82(+3.97%) |
Mar 18, 2008 | 19.88 | 20.68 | 19.72 | 20.68 | 462,058 | +1.20(+6.16%) |
Mar 17, 2008 | 20.59 | 21.11 | 18.46 | 19.48 | 965,863 | -2.16(-9.98%) |
Mar 14, 2008 | 22.20 | 23.02 | 21.56 | 21.64 | 1,136,300 | -0.59(-2.65%) |
Mar 13, 2008 | 20.95 | 22.30 | 20.42 | 22.23 | 560,100 | +1.17(+5.56%) |
Mar 12, 2008 | 20.75 | 21.29 | 20.75 | 21.06 | 607,000 | +0.15(+0.72%) |
Mar 11, 2008 | 20.15 | 21.22 | 20.15 | 20.91 | 743,500 | +1.14(+5.77%) |
Mar 10, 2008 | 20.48 | 20.48 | 19.70 | 19.77 | 408,845 | -0.51(-2.51%) |
Mar 07, 2008 | 20.00 | 20.65 | 19.92 | 20.28 | 416,100 | -0.18(-0.88%) |
Mar 06, 2008 | 21.35 | 21.53 | 20.25 | 20.46 | 995,014 | -0.85(-3.99%) |
Mar 05, 2008 | 21.20 | 21.67 | 20.94 | 21.31 | 298,725 | +0.32(+1.52%) |
Mar 04, 2008 | 22.00 | 22.17 | 20.90 | 20.99 | 630,800 | -1.19(-5.37%) |