Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.18 | 19.39 | 19.07 | 19.18 | 150,093 | +0.10(+0.54%) |
May 29, 2008 | 19.14 | 19.20 | 19.00 | 19.08 | 233,712 | -0.01(-0.05%) |
May 28, 2008 | 19.03 | 19.08 | 18.96 | 19.08 | 146,586 | +0.11(+0.57%) |
May 27, 2008 | 19.07 | 19.07 | 18.89 | 18.98 | 158,045 | -0.04(-0.20%) |
May 26, 2008 | 19.13 | 19.16 | 18.90 | 19.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.13 | 19.16 | 18.90 | 19.01 | 191,973 | -0.06(-0.34%) |
May 22, 2008 | 19.38 | 19.38 | 18.99 | 19.08 | 357,589 | -0.11(-0.58%) |
May 21, 2008 | 19.41 | 19.44 | 19.16 | 19.19 | 153,842 | -0.22(-1.11%) |
May 20, 2008 | 19.28 | 19.54 | 19.28 | 19.41 | 285,185 | +0.00(+0.00%) |
May 19, 2008 | 19.65 | 19.65 | 19.37 | 19.41 | 315,925 | -0.21(-1.05%) |
May 16, 2008 | 19.53 | 19.61 | 19.37 | 19.61 | 421,125 | +0.15(+0.77%) |
May 15, 2008 | 19.42 | 19.47 | 19.30 | 19.46 | 191,590 | +0.10(+0.53%) |
May 14, 2008 | 19.37 | 19.42 | 19.21 | 19.36 | 335,486 | +0.06(+0.33%) |
May 13, 2008 | 19.33 | 19.35 | 19.20 | 19.29 | 188,059 | +0.01(+0.04%) |
May 12, 2008 | 19.20 | 19.30 | 18.96 | 19.29 | 158,595 | -0.03(-0.13%) |
May 09, 2008 | 19.38 | 19.38 | 19.18 | 19.31 | 288,960 | -0.09(-0.44%) |
May 08, 2008 | 19.16 | 19.40 | 19.14 | 19.40 | 184,066 | +0.10(+0.54%) |
May 07, 2008 | 19.26 | 19.32 | 19.13 | 19.29 | 184,930 | +0.07(+0.38%) |
May 06, 2008 | 19.28 | 19.30 | 19.10 | 19.22 | 380,333 | -0.06(-0.29%) |
May 05, 2008 | 19.33 | 19.33 | 19.15 | 19.28 | 234,120 | +0.01(+0.04%) |
May 02, 2008 | 19.85 | 19.85 | 19.16 | 19.27 | 194,882 | +0.02(+0.09%) |
May 01, 2008 | 19.27 | 19.30 | 19.14 | 19.25 | 191,634 | -0.10(-0.51%) |
Apr 30, 2008 | 19.37 | 19.44 | 19.31 | 19.35 | 173,504 | +0.08(+0.42%) |
Apr 29, 2008 | 19.37 | 19.37 | 19.26 | 19.27 | 299,769 | -0.06(-0.31%) |
Apr 28, 2008 | 19.25 | 19.40 | 19.24 | 19.33 | 165,269 | +0.08(+0.40%) |
Apr 25, 2008 | 19.17 | 19.25 | 19.06 | 19.25 | 183,413 | +0.13(+0.68%) |
Apr 24, 2008 | 19.05 | 19.14 | 18.94 | 19.12 | 199,286 | +0.12(+0.63%) |
Apr 23, 2008 | 19.11 | 19.11 | 18.98 | 19.00 | 141,396 | -0.08(-0.41%) |
Apr 22, 2008 | 19.05 | 19.14 | 19.01 | 19.08 | 176,361 | +0.00(+0.02%) |
Apr 21, 2008 | 19.14 | 19.22 | 19.03 | 19.08 | 147,062 | -0.05(-0.25%) |
Apr 18, 2008 | 18.98 | 19.13 | 18.94 | 19.12 | 184,484 | +0.22(+1.16%) |
Apr 17, 2008 | 18.81 | 18.90 | 18.73 | 18.90 | 129,981 | -0.00(-0.02%) |
Apr 16, 2008 | 18.65 | 18.91 | 18.61 | 18.91 | 105,131 | +0.34(+1.83%) |
Apr 15, 2008 | 18.83 | 18.83 | 18.52 | 18.57 | 192,754 | +0.01(+0.07%) |
Apr 14, 2008 | 18.71 | 18.73 | 18.53 | 18.55 | 85,627 | -0.17(-0.90%) |
Apr 11, 2008 | 18.64 | 18.80 | 18.60 | 18.72 | 112,197 | -0.03(-0.18%) |
Apr 10, 2008 | 18.77 | 18.77 | 18.66 | 18.76 | 103,358 | -0.03(-0.14%) |
Apr 09, 2008 | 18.84 | 18.85 | 18.72 | 18.78 | 92,220 | +0.04(+0.21%) |
Apr 08, 2008 | 18.77 | 18.77 | 18.66 | 18.74 | 114,866 | +0.02(+0.11%) |
Apr 07, 2008 | 18.75 | 18.88 | 18.69 | 18.72 | 143,273 | -0.06(-0.30%) |
Apr 04, 2008 | 18.65 | 18.79 | 18.65 | 18.78 | 98,027 | +0.09(+0.46%) |
Apr 03, 2008 | 18.63 | 18.69 | 18.50 | 18.69 | 178,995 | +0.05(+0.28%) |
Apr 02, 2008 | 18.37 | 18.64 | 18.37 | 18.64 | 93,186 | +0.09(+0.46%) |
Apr 01, 2008 | 18.24 | 18.81 | 18.24 | 18.55 | 147,552 | +0.25(+1.34%) |
Mar 31, 2008 | 18.16 | 18.39 | 18.16 | 18.31 | 50,175 | -0.07(-0.37%) |
Mar 28, 2008 | 18.34 | 18.55 | 18.34 | 18.38 | 53,195 | -0.14(-0.74%) |
Mar 27, 2008 | 18.72 | 18.73 | 18.47 | 18.52 | 129,619 | -0.08(-0.44%) |
Mar 26, 2008 | 18.60 | 18.65 | 18.42 | 18.60 | 267,441 | +0.08(+0.43%) |
Mar 25, 2008 | 18.08 | 18.68 | 18.08 | 18.52 | 127,591 | -0.01(-0.06%) |
Mar 24, 2008 | 18.76 | 18.77 | 18.32 | 18.53 | 140,836 | +0.07(+0.38%) |
Mar 21, 2008 | 18.22 | 18.51 | 17.91 | 18.46 | 280,967 | +0.00(+0.00%) |
Mar 20, 2008 | 18.22 | 18.51 | 17.91 | 18.46 | 280,967 | +0.52(+2.89%) |
Mar 19, 2008 | 17.63 | 18.05 | 17.63 | 17.94 | 130,762 | +0.25(+1.39%) |
Mar 18, 2008 | 17.23 | 18.08 | 17.23 | 17.69 | 189,086 | +0.26(+1.48%) |
Mar 17, 2008 | 17.69 | 18.03 | 17.22 | 17.43 | 138,836 | -0.90(-4.91%) |
Mar 14, 2008 | 18.86 | 18.86 | 17.95 | 18.33 | 112,545 | +0.03(+0.19%) |
Mar 13, 2008 | 18.18 | 18.30 | 17.96 | 18.30 | 68,419 | -0.02(-0.09%) |
Mar 12, 2008 | 18.40 | 18.44 | 18.27 | 18.32 | 473,877 | -0.03(-0.19%) |
Mar 11, 2008 | 18.27 | 18.44 | 17.87 | 18.35 | 244,193 | +0.35(+1.94%) |
Mar 10, 2008 | 18.51 | 18.62 | 17.90 | 18.00 | 152,848 | -0.58(-3.13%) |
Mar 07, 2008 | 18.88 | 18.88 | 18.35 | 18.58 | 115,121 | -0.01(-0.07%) |
Mar 06, 2008 | 18.61 | 18.86 | 18.38 | 18.60 | 242,989 | -0.03(-0.19%) |
Mar 05, 2008 | 18.98 | 19.33 | 18.05 | 18.63 | 195,019 | -0.42(-2.19%) |
Mar 04, 2008 | 19.35 | 19.66 | 18.77 | 19.05 | 271,952 | -0.46(-2.34%) |