Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.25 | 19.49 | 18.92 | 18.92 | 271,774 | -0.29(-1.51%) |
May 29, 2008 | 18.95 | 19.25 | 18.80 | 19.21 | 194,986 | +0.26(+1.37%) |
May 28, 2008 | 18.97 | 19.00 | 18.77 | 18.95 | 21,686 | -0.03(-0.16%) |
May 27, 2008 | 18.55 | 19.00 | 18.55 | 18.98 | 73,998 | +0.43(+2.32%) |
May 26, 2008 | 18.60 | 19.00 | 18.41 | 18.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.60 | 19.00 | 18.41 | 18.55 | 140,727 | -0.05(-0.27%) |
May 22, 2008 | 18.33 | 18.63 | 18.03 | 18.60 | 106,450 | +0.42(+2.31%) |
May 21, 2008 | 18.40 | 18.89 | 18.18 | 18.18 | 58,081 | -0.21(-1.14%) |
May 20, 2008 | 17.83 | 18.40 | 17.75 | 18.39 | 68,481 | +0.37(+2.05%) |
May 19, 2008 | 18.21 | 18.43 | 18.00 | 18.02 | 106,719 | -0.48(-2.59%) |
May 16, 2008 | 18.65 | 18.65 | 18.00 | 18.50 | 67,324 | -0.06(-0.32%) |
May 15, 2008 | 18.45 | 18.56 | 18.42 | 18.56 | 50,505 | +0.00(+0.00%) |
May 14, 2008 | 17.52 | 18.60 | 17.52 | 18.56 | 177,828 | +0.87(+4.92%) |
May 13, 2008 | 17.75 | 17.80 | 17.43 | 17.69 | 77,994 | -0.17(-0.95%) |
May 12, 2008 | 18.21 | 18.21 | 17.31 | 17.86 | 76,490 | -0.21(-1.16%) |
May 09, 2008 | 17.65 | 18.14 | 17.55 | 18.07 | 84,242 | +0.27(+1.52%) |
May 08, 2008 | 17.29 | 17.80 | 17.09 | 17.80 | 191,647 | +0.48(+2.77%) |
May 07, 2008 | 17.39 | 17.41 | 17.00 | 17.32 | 293,937 | +0.03(+0.17%) |
May 06, 2008 | 17.85 | 17.92 | 16.65 | 17.29 | 365,574 | -0.59(-3.30%) |
May 05, 2008 | 18.33 | 18.33 | 17.88 | 17.88 | 287,513 | -0.40(-2.19%) |
May 02, 2008 | 18.39 | 18.40 | 18.01 | 18.28 | 73,179 | +0.03(+0.16%) |
May 01, 2008 | 18.17 | 18.43 | 18.03 | 18.25 | 144,555 | +0.01(+0.05%) |
Apr 30, 2008 | 18.65 | 18.80 | 18.20 | 18.24 | 151,510 | -0.33(-1.78%) |
Apr 29, 2008 | 18.81 | 18.85 | 18.09 | 18.57 | 92,183 | -0.24(-1.28%) |
Apr 28, 2008 | 19.00 | 19.00 | 18.70 | 18.81 | 140,571 | -0.38(-1.98%) |
Apr 25, 2008 | 18.94 | 19.20 | 18.79 | 19.19 | 79,811 | +0.29(+1.53%) |
Apr 24, 2008 | 18.65 | 18.90 | 18.07 | 18.90 | 58,410 | +0.38(+2.05%) |
Apr 23, 2008 | 19.25 | 19.25 | 18.50 | 18.52 | 62,500 | -0.69(-3.59%) |
Apr 22, 2008 | 18.40 | 19.34 | 18.18 | 19.21 | 168,958 | +0.58(+3.11%) |
Apr 21, 2008 | 18.22 | 18.83 | 18.22 | 18.63 | 117,203 | +0.23(+1.25%) |
Apr 18, 2008 | 18.55 | 18.65 | 18.35 | 18.40 | 65,930 | +0.15(+0.82%) |
Apr 17, 2008 | 18.07 | 18.41 | 17.85 | 18.25 | 91,280 | +0.06(+0.33%) |
Apr 16, 2008 | 18.12 | 18.78 | 18.08 | 18.19 | 119,323 | +0.21(+1.17%) |
Apr 15, 2008 | 18.21 | 18.65 | 17.44 | 17.98 | 160,833 | -0.31(-1.69%) |
Apr 14, 2008 | 18.04 | 18.48 | 17.43 | 18.29 | 162,577 | +0.33(+1.84%) |
Apr 11, 2008 | 18.20 | 19.05 | 17.90 | 17.96 | 203,700 | -0.26(-1.43%) |
Apr 10, 2008 | 18.10 | 18.44 | 18.06 | 18.22 | 96,100 | +0.14(+0.77%) |
Apr 09, 2008 | 18.05 | 18.35 | 17.92 | 18.08 | 98,200 | -0.05(-0.28%) |
Apr 08, 2008 | 17.50 | 18.81 | 17.41 | 18.13 | 231,305 | +0.73(+4.20%) |
Apr 07, 2008 | 17.72 | 17.85 | 17.34 | 17.40 | 63,500 | -0.35(-1.97%) |
Apr 04, 2008 | 17.32 | 17.80 | 17.32 | 17.75 | 135,800 | +0.49(+2.84%) |
Apr 03, 2008 | 17.65 | 17.67 | 17.25 | 17.26 | 191,286 | -0.39(-2.21%) |
Apr 02, 2008 | 17.49 | 17.86 | 17.45 | 17.65 | 272,353 | +0.23(+1.32%) |
Apr 01, 2008 | 18.00 | 18.00 | 17.24 | 17.42 | 336,818 | -0.23(-1.30%) |
Mar 31, 2008 | 18.47 | 18.47 | 17.06 | 17.65 | 1,320,900 | -0.51(-2.81%) |
Mar 28, 2008 | 18.90 | 18.90 | 17.62 | 18.16 | 154,700 | -0.81(-4.27%) |
Mar 27, 2008 | 19.42 | 19.52 | 18.82 | 18.97 | 35,800 | -0.45(-2.32%) |
Mar 26, 2008 | 18.73 | 19.48 | 18.58 | 19.42 | 32,899 | +0.59(+3.13%) |
Mar 25, 2008 | 18.74 | 19.56 | 18.50 | 18.83 | 235,900 | -0.05(-0.26%) |
Mar 24, 2008 | 17.85 | 19.09 | 17.80 | 18.88 | 346,604 | +1.03(+5.77%) |
Mar 21, 2008 | 18.35 | 18.35 | 17.36 | 17.85 | 337,700 | +0.00(+0.00%) |
Mar 20, 2008 | 18.35 | 18.35 | 17.36 | 17.85 | 337,700 | -0.56(-3.04%) |
Mar 19, 2008 | 17.95 | 18.75 | 17.95 | 18.41 | 92,825 | +0.41(+2.28%) |
Mar 18, 2008 | 17.92 | 18.25 | 17.58 | 18.00 | 121,400 | +0.10(+0.56%) |
Mar 17, 2008 | 18.00 | 18.35 | 17.01 | 17.90 | 101,300 | -0.65(-3.50%) |
Mar 14, 2008 | 19.11 | 19.14 | 18.47 | 18.55 | 61,500 | -0.65(-3.39%) |
Mar 13, 2008 | 18.50 | 19.25 | 18.00 | 19.20 | 172,159 | +0.60(+3.23%) |
Mar 12, 2008 | 18.65 | 18.70 | 16.83 | 18.60 | 412,868 | -0.15(-0.80%) |
Mar 11, 2008 | 19.75 | 19.75 | 18.07 | 18.75 | 470,970 | -1.30(-6.48%) |
Mar 10, 2008 | 20.00 | 20.12 | 19.85 | 20.05 | 119,400 | -0.25(-1.23%) |
Mar 07, 2008 | 20.70 | 20.75 | 20.08 | 20.30 | 30,370 | -0.34(-1.67%) |
Mar 06, 2008 | 20.80 | 20.95 | 20.64 | 20.64 | 20,700 | -0.25(-1.18%) |
Mar 05, 2008 | 21.18 | 21.18 | 20.02 | 20.89 | 64,500 | -0.29(-1.37%) |
Mar 04, 2008 | 22.17 | 22.25 | 20.85 | 21.18 | 591,650 | -0.11(-0.52%) |