Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.90 | 19.96 | 19.84 | 19.91 | 62,457 | +0.08(+0.40%) |
May 29, 2008 | 19.71 | 19.90 | 19.68 | 19.83 | 64,980 | -0.00(-0.01%) |
May 28, 2008 | 19.74 | 19.85 | 19.69 | 19.83 | 103,811 | +0.06(+0.31%) |
May 27, 2008 | 19.96 | 20.25 | 19.64 | 19.77 | 54,708 | -0.10(-0.49%) |
May 26, 2008 | 20.05 | 20.05 | 19.79 | 19.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.05 | 20.05 | 19.79 | 19.87 | 69,122 | -0.17(-0.86%) |
May 22, 2008 | 20.01 | 20.13 | 20.01 | 20.04 | 104,056 | +0.19(+0.96%) |
May 21, 2008 | 20.15 | 20.18 | 19.84 | 19.85 | 86,708 | -0.28(-1.39%) |
May 20, 2008 | 20.20 | 20.20 | 20.05 | 20.13 | 65,935 | -0.14(-0.69%) |
May 19, 2008 | 20.30 | 20.41 | 20.23 | 20.27 | 121,683 | +0.01(+0.06%) |
May 16, 2008 | 20.16 | 20.29 | 20.15 | 20.26 | 123,523 | +0.18(+0.88%) |
May 15, 2008 | 19.90 | 20.10 | 19.84 | 20.08 | 66,054 | +0.28(+1.42%) |
May 14, 2008 | 19.76 | 19.92 | 19.76 | 19.80 | 93,418 | +0.01(+0.05%) |
May 13, 2008 | 19.93 | 19.93 | 19.69 | 19.79 | 142,158 | -0.17(-0.85%) |
May 12, 2008 | 19.83 | 20.00 | 19.80 | 19.96 | 137,015 | +0.16(+0.81%) |
May 09, 2008 | 19.66 | 19.82 | 19.66 | 19.80 | 44,327 | -0.03(-0.15%) |
May 08, 2008 | 19.88 | 19.89 | 19.78 | 19.83 | 102,208 | +0.12(+0.61%) |
May 07, 2008 | 19.99 | 19.99 | 19.68 | 19.71 | 94,998 | -0.28(-1.40%) |
May 06, 2008 | 19.79 | 20.00 | 19.70 | 19.99 | 216,107 | +0.14(+0.71%) |
May 05, 2008 | 19.86 | 19.95 | 19.85 | 19.85 | 105,773 | -0.12(-0.60%) |
May 02, 2008 | 19.97 | 20.00 | 19.86 | 19.97 | 71,364 | +0.25(+1.27%) |
May 01, 2008 | 19.49 | 19.79 | 19.49 | 19.72 | 119,519 | +0.14(+0.72%) |
Apr 30, 2008 | 19.55 | 19.74 | 19.55 | 19.58 | 104,219 | +0.12(+0.62%) |
Apr 29, 2008 | 19.53 | 19.62 | 19.38 | 19.46 | 91,527 | -0.16(-0.83%) |
Apr 28, 2008 | 19.66 | 19.72 | 19.60 | 19.62 | 92,289 | +0.05(+0.27%) |
Apr 25, 2008 | 19.44 | 19.62 | 19.43 | 19.57 | 70,373 | +0.16(+0.82%) |
Apr 24, 2008 | 19.71 | 19.71 | 19.12 | 19.41 | 56,438 | +0.02(+0.10%) |
Apr 23, 2008 | 19.41 | 19.45 | 19.26 | 19.39 | 90,893 | -0.06(-0.33%) |
Apr 22, 2008 | 19.42 | 19.54 | 19.36 | 19.45 | 117,591 | -0.11(-0.54%) |
Apr 21, 2008 | 19.81 | 19.81 | 19.48 | 19.56 | 63,243 | -0.34(-1.71%) |
Apr 18, 2008 | 19.58 | 19.90 | 19.54 | 19.90 | 137,171 | +0.56(+2.90%) |
Apr 17, 2008 | 19.25 | 19.48 | 19.22 | 19.34 | 73,667 | -0.06(-0.31%) |
Apr 16, 2008 | 18.98 | 19.40 | 18.98 | 19.40 | 144,784 | +0.55(+2.92%) |
Apr 15, 2008 | 18.91 | 18.91 | 18.77 | 18.85 | 78,708 | +0.05(+0.27%) |
Apr 14, 2008 | 18.81 | 18.85 | 18.71 | 18.80 | 83,172 | +0.03(+0.16%) |
Apr 11, 2008 | 18.72 | 18.89 | 18.72 | 18.77 | 74,651 | -0.23(-1.21%) |
Apr 10, 2008 | 18.93 | 19.05 | 18.82 | 19.00 | 114,600 | +0.00(+0.00%) |
Apr 09, 2008 | 19.17 | 19.24 | 18.98 | 19.00 | 61,800 | -0.18(-0.94%) |
Apr 08, 2008 | 19.12 | 19.23 | 19.11 | 19.18 | 59,600 | -0.16(-0.83%) |
Apr 07, 2008 | 19.39 | 19.50 | 19.32 | 19.34 | 90,132 | +0.05(+0.27%) |
Apr 04, 2008 | 19.19 | 19.41 | 19.19 | 19.29 | 108,600 | -0.00(-0.01%) |
Apr 03, 2008 | 19.40 | 19.40 | 18.98 | 19.29 | 73,200 | +0.02(+0.10%) |
Apr 02, 2008 | 18.95 | 19.39 | 18.95 | 19.27 | 98,800 | +0.18(+0.94%) |
Apr 01, 2008 | 18.69 | 19.13 | 18.69 | 19.09 | 324,000 | +0.56(+3.02%) |
Mar 31, 2008 | 18.37 | 18.58 | 18.37 | 18.53 | 43,600 | +0.10(+0.54%) |
Mar 28, 2008 | 18.75 | 18.75 | 18.37 | 18.43 | 58,800 | -0.18(-0.97%) |
Mar 27, 2008 | 18.86 | 18.87 | 18.59 | 18.61 | 83,200 | +0.01(+0.05%) |
Mar 26, 2008 | 18.66 | 18.71 | 18.53 | 18.60 | 56,930 | -0.14(-0.75%) |
Mar 25, 2008 | 18.55 | 18.80 | 18.51 | 18.74 | 93,000 | +0.30(+1.63%) |
Mar 24, 2008 | 18.17 | 18.55 | 18.13 | 18.44 | 108,578 | +0.36(+1.99%) |
Mar 21, 2008 | 17.36 | 18.09 | 17.36 | 18.08 | 134,093 | +0.00(+0.00%) |
Mar 20, 2008 | 17.36 | 18.09 | 17.36 | 18.08 | 134,093 | +0.22(+1.23%) |
Mar 19, 2008 | 18.50 | 18.50 | 17.85 | 17.86 | 81,400 | -0.59(-3.20%) |
Mar 18, 2008 | 17.91 | 18.46 | 17.79 | 18.45 | 95,658 | +0.66(+3.71%) |
Mar 17, 2008 | 18.03 | 18.13 | 17.58 | 17.79 | 167,299 | -0.54(-2.95%) |
Mar 14, 2008 | 18.88 | 18.88 | 18.17 | 18.33 | 101,700 | -0.44(-2.34%) |
Mar 13, 2008 | 18.88 | 18.88 | 18.38 | 18.77 | 85,835 | +0.13(+0.70%) |
Mar 12, 2008 | 18.73 | 18.86 | 18.64 | 18.64 | 88,238 | -0.02(-0.11%) |
Mar 11, 2008 | 18.69 | 18.69 | 18.11 | 18.66 | 199,463 | +0.57(+3.15%) |
Mar 10, 2008 | 18.28 | 18.46 | 18.05 | 18.09 | 278,066 | -0.24(-1.31%) |
Mar 07, 2008 | 18.40 | 18.59 | 18.21 | 18.33 | 138,900 | -0.12(-0.65%) |
Mar 06, 2008 | 18.82 | 18.82 | 18.41 | 18.45 | 155,957 | -0.36(-1.89%) |
Mar 05, 2008 | 18.59 | 18.93 | 18.59 | 18.81 | 66,395 | +0.22(+1.16%) |
Mar 04, 2008 | 18.51 | 18.65 | 18.40 | 18.59 | 155,987 | -0.18(-0.96%) |