Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.95 | 21.95 | 21.54 | 21.57 | 417,397 | -0.40(-1.82%) |
May 29, 2008 | 21.57 | 22.20 | 21.54 | 21.97 | 316,214 | +0.39(+1.81%) |
May 28, 2008 | 22.17 | 22.18 | 21.33 | 21.58 | 383,824 | -0.57(-2.57%) |
May 27, 2008 | 21.42 | 22.20 | 21.30 | 22.15 | 439,661 | +0.89(+4.18%) |
May 26, 2008 | 20.94 | 21.35 | 20.88 | 21.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.94 | 21.35 | 20.88 | 21.26 | 309,426 | +0.12(+0.55%) |
May 22, 2008 | 20.96 | 21.69 | 20.93 | 21.15 | 529,668 | +0.28(+1.36%) |
May 21, 2008 | 21.10 | 21.43 | 20.64 | 20.86 | 369,760 | -0.16(-0.76%) |
May 20, 2008 | 21.21 | 21.43 | 20.91 | 21.02 | 300,340 | -0.44(-2.07%) |
May 19, 2008 | 21.71 | 21.81 | 21.26 | 21.47 | 426,974 | -0.24(-1.10%) |
May 16, 2008 | 22.33 | 22.33 | 21.31 | 21.71 | 423,133 | -0.38(-1.73%) |
May 15, 2008 | 21.64 | 22.20 | 21.54 | 22.09 | 308,045 | +0.33(+1.51%) |
May 14, 2008 | 22.34 | 22.36 | 21.67 | 21.76 | 386,409 | -0.60(-2.70%) |
May 13, 2008 | 22.08 | 22.41 | 21.78 | 22.36 | 529,804 | +0.34(+1.53%) |
May 12, 2008 | 21.86 | 22.34 | 21.60 | 22.03 | 357,574 | +0.27(+1.22%) |
May 09, 2008 | 21.32 | 22.04 | 21.15 | 21.76 | 127,598 | +0.21(+0.99%) |
May 08, 2008 | 21.33 | 21.78 | 21.01 | 21.55 | 337,490 | +0.22(+1.04%) |
May 07, 2008 | 22.07 | 22.41 | 21.31 | 21.33 | 366,837 | -0.67(-3.07%) |
May 06, 2008 | 21.66 | 22.20 | 21.33 | 22.00 | 397,100 | +0.20(+0.90%) |
May 05, 2008 | 21.37 | 22.08 | 21.14 | 21.81 | 426,779 | +0.34(+1.57%) |
May 02, 2008 | 21.98 | 22.31 | 21.41 | 21.47 | 684,970 | -0.60(-2.70%) |
May 01, 2008 | 22.15 | 22.38 | 21.89 | 22.06 | 964,310 | -0.06(-0.28%) |
Apr 30, 2008 | 20.25 | 23.08 | 20.25 | 22.12 | 2,307,287 | +3.22(+17.06%) |
Apr 29, 2008 | 18.39 | 18.99 | 18.31 | 18.90 | 423,717 | +0.44(+2.41%) |
Apr 28, 2008 | 18.25 | 18.70 | 18.01 | 18.46 | 384,827 | +0.20(+1.12%) |
Apr 25, 2008 | 18.05 | 18.25 | 17.63 | 18.25 | 389,660 | +0.30(+1.68%) |
Apr 24, 2008 | 17.52 | 18.17 | 17.18 | 17.95 | 300,038 | +0.57(+3.27%) |
Apr 23, 2008 | 16.94 | 17.69 | 16.94 | 17.38 | 238,975 | +0.52(+3.11%) |
Apr 22, 2008 | 17.54 | 17.54 | 16.68 | 16.86 | 410,886 | -0.79(-4.48%) |
Apr 21, 2008 | 17.28 | 17.72 | 17.27 | 17.65 | 276,717 | +0.27(+1.53%) |
Apr 18, 2008 | 16.78 | 17.44 | 16.78 | 17.38 | 528,935 | +0.60(+3.60%) |
Apr 17, 2008 | 16.86 | 16.86 | 16.46 | 16.78 | 245,228 | -0.07(-0.42%) |
Apr 16, 2008 | 16.96 | 16.96 | 16.25 | 16.85 | 714,937 | -0.05(-0.32%) |
Apr 15, 2008 | 17.47 | 17.47 | 16.79 | 16.90 | 321,111 | -0.51(-2.91%) |
Apr 14, 2008 | 17.29 | 17.69 | 17.17 | 17.41 | 270,490 | +0.14(+0.82%) |
Apr 11, 2008 | 17.68 | 17.74 | 17.04 | 17.27 | 525,168 | -0.61(-3.43%) |
Apr 10, 2008 | 17.36 | 18.01 | 17.25 | 17.88 | 421,868 | +0.47(+2.70%) |
Apr 09, 2008 | 17.71 | 17.75 | 17.20 | 17.41 | 510,250 | -0.24(-1.36%) |
Apr 08, 2008 | 17.39 | 17.77 | 17.27 | 17.65 | 414,438 | +0.11(+0.61%) |
Apr 07, 2008 | 17.86 | 17.87 | 17.43 | 17.54 | 302,750 | -0.24(-1.35%) |
Apr 04, 2008 | 18.15 | 18.23 | 17.72 | 17.78 | 251,860 | -0.29(-1.62%) |
Apr 03, 2008 | 17.75 | 18.25 | 17.68 | 18.07 | 245,442 | +0.17(+0.94%) |
Apr 02, 2008 | 17.83 | 18.24 | 17.51 | 17.91 | 424,405 | +0.05(+0.30%) |
Apr 01, 2008 | 17.28 | 18.01 | 17.10 | 17.85 | 418,716 | +0.70(+4.09%) |
Mar 31, 2008 | 16.96 | 17.72 | 16.69 | 17.15 | 763,011 | +0.19(+1.10%) |
Mar 28, 2008 | 17.71 | 17.80 | 16.96 | 16.96 | 485,030 | -0.77(-4.36%) |
Mar 27, 2008 | 17.62 | 17.99 | 17.19 | 17.74 | 406,331 | +0.09(+0.50%) |
Mar 26, 2008 | 17.84 | 17.84 | 17.41 | 17.65 | 330,897 | -0.41(-2.26%) |
Mar 25, 2008 | 18.11 | 18.16 | 17.75 | 18.06 | 417,928 | -0.20(-1.07%) |
Mar 24, 2008 | 17.62 | 18.69 | 17.62 | 18.25 | 421,981 | +0.67(+3.79%) |
Mar 21, 2008 | 17.42 | 17.83 | 17.12 | 17.59 | 977,499 | +0.00(+0.00%) |
Mar 20, 2008 | 17.42 | 17.83 | 17.12 | 17.59 | 977,499 | +0.44(+2.59%) |
Mar 19, 2008 | 17.72 | 18.03 | 17.14 | 17.14 | 467,354 | -0.39(-2.23%) |
Mar 18, 2008 | 16.67 | 17.59 | 16.60 | 17.53 | 520,637 | +1.00(+6.07%) |
Mar 17, 2008 | 16.43 | 16.91 | 16.28 | 16.53 | 330,334 | -0.10(-0.59%) |
Mar 14, 2008 | 17.45 | 17.45 | 16.42 | 16.63 | 375,482 | -0.65(-3.75%) |
Mar 13, 2008 | 16.99 | 17.36 | 16.56 | 17.28 | 332,023 | +0.04(+0.21%) |
Mar 12, 2008 | 17.14 | 17.61 | 17.01 | 17.24 | 270,212 | +0.22(+1.31%) |
Mar 11, 2008 | 17.03 | 17.34 | 16.43 | 17.02 | 629,025 | +0.44(+2.62%) |
Mar 10, 2008 | 16.26 | 17.04 | 16.26 | 16.58 | 550,557 | +0.31(+1.91%) |
Mar 07, 2008 | 15.77 | 16.51 | 15.77 | 16.27 | 508,111 | +0.40(+2.52%) |
Mar 06, 2008 | 16.47 | 16.59 | 15.87 | 15.87 | 429,434 | -0.72(-4.34%) |
Mar 05, 2008 | 16.49 | 16.71 | 16.37 | 16.59 | 557,988 | +0.24(+1.47%) |
Mar 04, 2008 | 16.13 | 16.58 | 16.05 | 16.35 | 642,416 | +0.02(+0.11%) |