Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.23 | 19.35 | 19.11 | 19.11 | 6,910 | -0.17(-0.88%) |
May 29, 2008 | 19.48 | 19.58 | 19.20 | 19.28 | 10,100 | -0.24(-1.23%) |
May 28, 2008 | 19.50 | 19.61 | 19.30 | 19.52 | 19,851 | -0.14(-0.71%) |
May 27, 2008 | 19.86 | 20.13 | 19.64 | 19.66 | 5,135 | -0.04(-0.20%) |
May 26, 2008 | 19.72 | 19.92 | 19.68 | 19.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.72 | 19.92 | 19.68 | 19.70 | 11,580 | +0.02(+0.10%) |
May 22, 2008 | 19.75 | 19.89 | 19.30 | 19.68 | 27,633 | -0.07(-0.35%) |
May 21, 2008 | 19.97 | 20.08 | 19.51 | 19.75 | 42,149 | -0.06(-0.29%) |
May 20, 2008 | 20.25 | 20.41 | 19.76 | 19.81 | 23,010 | -0.30(-1.50%) |
May 19, 2008 | 20.10 | 20.30 | 19.80 | 20.11 | 17,140 | +0.01(+0.05%) |
May 16, 2008 | 20.12 | 20.12 | 19.76 | 20.10 | 9,352 | -0.03(-0.14%) |
May 15, 2008 | 20.10 | 20.30 | 19.99 | 20.13 | 15,317 | +0.08(+0.39%) |
May 14, 2008 | 20.05 | 20.18 | 19.96 | 20.05 | 6,685 | +0.00(+0.00%) |
May 13, 2008 | 20.15 | 20.29 | 19.90 | 20.05 | 16,040 | -0.08(-0.38%) |
May 12, 2008 | 19.96 | 20.30 | 19.91 | 20.13 | 24,294 | -0.01(-0.06%) |
May 09, 2008 | 19.90 | 20.26 | 19.90 | 20.14 | 18,697 | +0.24(+1.21%) |
May 08, 2008 | 19.99 | 20.00 | 19.85 | 19.90 | 18,572 | +0.01(+0.05%) |
May 07, 2008 | 19.90 | 20.14 | 19.80 | 19.89 | 25,733 | -0.18(-0.90%) |
May 06, 2008 | 20.32 | 20.32 | 19.96 | 20.07 | 44,454 | -0.09(-0.45%) |
May 05, 2008 | 20.32 | 20.34 | 19.84 | 20.16 | 15,197 | -0.09(-0.44%) |
May 02, 2008 | 19.95 | 20.67 | 19.95 | 20.25 | 55,788 | +0.50(+2.53%) |
May 01, 2008 | 19.65 | 19.75 | 19.19 | 19.75 | 7,298 | +0.31(+1.59%) |
Apr 30, 2008 | 19.15 | 19.45 | 19.15 | 19.44 | 9,320 | +0.33(+1.73%) |
Apr 29, 2008 | 19.19 | 19.34 | 18.60 | 19.11 | 15,931 | +0.00(+0.00%) |
Apr 28, 2008 | 18.90 | 19.15 | 18.65 | 19.11 | 27,137 | +0.21(+1.11%) |
Apr 25, 2008 | 18.80 | 19.14 | 18.65 | 18.90 | 19,000 | +0.24(+1.29%) |
Apr 24, 2008 | 19.01 | 19.11 | 18.66 | 18.66 | 11,700 | -0.20(-1.06%) |
Apr 23, 2008 | 18.74 | 19.15 | 18.60 | 18.86 | 43,100 | +0.21(+1.13%) |
Apr 22, 2008 | 18.93 | 19.04 | 17.61 | 18.65 | 23,587 | -0.41(-2.14%) |
Apr 21, 2008 | 19.00 | 19.40 | 19.00 | 19.06 | 20,129 | -0.10(-0.54%) |
Apr 18, 2008 | 19.04 | 19.20 | 18.90 | 19.16 | 14,125 | +0.26(+1.38%) |
Apr 17, 2008 | 19.33 | 19.33 | 18.74 | 18.90 | 9,801 | -0.30(-1.56%) |
Apr 16, 2008 | 19.53 | 19.53 | 19.20 | 19.20 | 19,600 | -0.10(-0.52%) |
Apr 15, 2008 | 19.45 | 19.62 | 19.07 | 19.30 | 12,000 | -0.14(-0.72%) |
Apr 14, 2008 | 19.53 | 19.65 | 19.14 | 19.44 | 5,210 | +0.07(+0.34%) |
Apr 11, 2008 | 19.21 | 19.43 | 18.96 | 19.38 | 11,100 | +0.12(+0.65%) |
Apr 10, 2008 | 19.39 | 19.50 | 18.95 | 19.25 | 18,600 | +0.05(+0.26%) |
Apr 09, 2008 | 19.30 | 19.30 | 19.15 | 19.20 | 12,500 | -0.04(-0.21%) |
Apr 08, 2008 | 19.08 | 19.24 | 18.89 | 19.24 | 19,217 | +0.14(+0.73%) |
Apr 07, 2008 | 18.53 | 19.10 | 18.30 | 19.10 | 20,700 | +0.61(+3.30%) |
Apr 04, 2008 | 18.85 | 19.00 | 18.49 | 18.49 | 8,600 | -0.41(-2.17%) |
Apr 03, 2008 | 18.19 | 18.90 | 17.97 | 18.90 | 12,300 | +0.85(+4.71%) |
Apr 02, 2008 | 18.03 | 18.24 | 17.61 | 18.05 | 7,600 | +0.02(+0.11%) |
Apr 01, 2008 | 18.20 | 18.25 | 17.95 | 18.03 | 12,100 | -0.07(-0.39%) |
Mar 31, 2008 | 17.54 | 19.10 | 17.40 | 18.10 | 14,500 | +0.75(+4.32%) |
Mar 28, 2008 | 17.47 | 17.60 | 17.20 | 17.35 | 7,800 | -0.24(-1.36%) |
Mar 27, 2008 | 17.38 | 17.60 | 17.00 | 17.59 | 10,300 | -0.01(-0.06%) |
Mar 26, 2008 | 18.00 | 18.05 | 17.56 | 17.60 | 11,500 | -0.18(-1.01%) |
Mar 25, 2008 | 17.78 | 18.00 | 17.64 | 17.78 | 9,900 | +0.08(+0.45%) |
Mar 24, 2008 | 17.76 | 18.26 | 17.50 | 17.70 | 23,490 | +0.19(+1.09%) |
Mar 21, 2008 | 17.97 | 18.06 | 17.41 | 17.51 | 12,351 | +0.00(+0.00%) |
Mar 20, 2008 | 17.97 | 18.06 | 17.41 | 17.51 | 12,351 | -0.33(-1.85%) |
Mar 19, 2008 | 17.88 | 18.39 | 17.84 | 17.84 | 11,600 | +0.13(+0.73%) |
Mar 18, 2008 | 18.80 | 18.95 | 17.71 | 17.71 | 14,281 | -0.84(-4.53%) |
Mar 17, 2008 | 18.06 | 18.55 | 17.82 | 18.55 | 18,094 | +0.32(+1.76%) |
Mar 14, 2008 | 18.52 | 18.61 | 18.00 | 18.23 | 17,600 | -0.23(-1.25%) |
Mar 13, 2008 | 18.50 | 18.52 | 18.25 | 18.46 | 19,800 | -0.16(-0.86%) |
Mar 12, 2008 | 18.50 | 18.62 | 18.36 | 18.62 | 18,500 | +0.30(+1.64%) |
Mar 11, 2008 | 17.98 | 18.32 | 17.95 | 18.32 | 23,600 | +0.72(+4.09%) |
Mar 10, 2008 | 18.24 | 18.24 | 17.39 | 17.60 | 11,300 | -0.82(-4.45%) |
Mar 07, 2008 | 18.50 | 18.60 | 17.65 | 18.42 | 30,300 | -0.12(-0.65%) |
Mar 06, 2008 | 18.73 | 18.92 | 18.51 | 18.54 | 18,900 | -0.45(-2.37%) |
Mar 05, 2008 | 18.98 | 19.01 | 18.86 | 18.99 | 18,200 | +0.08(+0.42%) |
Mar 04, 2008 | 19.00 | 19.08 | 18.91 | 18.91 | 15,000 | -0.17(-0.89%) |