Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.88 | 20.00 | 19.53 | 19.89 | 70,503 | +0.06(+0.30%) |
May 29, 2008 | 20.00 | 20.32 | 19.65 | 19.83 | 91,027 | -0.02(-0.10%) |
May 28, 2008 | 20.00 | 20.37 | 19.56 | 19.85 | 25,835 | -0.11(-0.55%) |
May 27, 2008 | 20.08 | 20.53 | 19.93 | 19.96 | 30,878 | -0.03(-0.15%) |
May 26, 2008 | 20.10 | 20.53 | 19.68 | 19.99 | 39,896 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.53 | 19.68 | 19.99 | 39,896 | -0.18(-0.89%) |
May 22, 2008 | 20.22 | 20.36 | 20.06 | 20.17 | 35,121 | +0.04(+0.20%) |
May 21, 2008 | 20.90 | 21.25 | 20.10 | 20.13 | 76,332 | -0.77(-3.68%) |
May 20, 2008 | 20.54 | 21.00 | 20.45 | 20.90 | 50,650 | +0.30(+1.46%) |
May 19, 2008 | 20.63 | 20.94 | 20.52 | 20.60 | 61,472 | -0.06(-0.29%) |
May 16, 2008 | 20.54 | 20.80 | 20.00 | 20.66 | 39,335 | +0.16(+0.78%) |
May 15, 2008 | 19.34 | 20.56 | 19.34 | 20.50 | 65,534 | +0.75(+3.80%) |
May 14, 2008 | 19.90 | 19.95 | 19.52 | 19.75 | 36,369 | -0.15(-0.75%) |
May 13, 2008 | 19.41 | 20.06 | 19.20 | 19.90 | 52,056 | +0.49(+2.52%) |
May 12, 2008 | 19.28 | 19.51 | 19.20 | 19.41 | 88,548 | +0.14(+0.73%) |
May 09, 2008 | 19.31 | 19.50 | 17.82 | 19.27 | 209,536 | -0.23(-1.18%) |
May 08, 2008 | 19.86 | 20.22 | 19.50 | 19.50 | 32,988 | -0.36(-1.81%) |
May 07, 2008 | 20.25 | 20.25 | 19.53 | 19.86 | 33,923 | -0.13(-0.65%) |
May 06, 2008 | 19.89 | 20.56 | 19.79 | 19.99 | 36,276 | +0.01(+0.05%) |
May 05, 2008 | 20.15 | 20.39 | 19.83 | 19.98 | 31,889 | -0.42(-2.06%) |
May 02, 2008 | 20.03 | 20.75 | 20.03 | 20.40 | 44,687 | +0.61(+3.08%) |
May 01, 2008 | 20.02 | 20.25 | 19.25 | 19.79 | 52,677 | -0.29(-1.44%) |
Apr 30, 2008 | 19.28 | 20.64 | 19.03 | 20.08 | 161,291 | +0.88(+4.58%) |
Apr 29, 2008 | 19.51 | 19.61 | 19.03 | 19.20 | 29,003 | -0.17(-0.88%) |
Apr 28, 2008 | 19.30 | 19.41 | 19.16 | 19.37 | 19,783 | +0.01(+0.05%) |
Apr 25, 2008 | 18.81 | 19.42 | 18.53 | 19.36 | 21,917 | +0.48(+2.54%) |
Apr 24, 2008 | 18.97 | 19.09 | 18.55 | 18.88 | 95,094 | -0.13(-0.68%) |
Apr 23, 2008 | 19.85 | 19.85 | 18.84 | 19.01 | 25,432 | -0.76(-3.84%) |
Apr 22, 2008 | 20.01 | 20.01 | 18.80 | 19.77 | 33,055 | -0.69(-3.37%) |
Apr 21, 2008 | 20.26 | 20.60 | 19.95 | 20.46 | 29,560 | +0.20(+0.99%) |
Apr 18, 2008 | 20.25 | 20.58 | 20.10 | 20.26 | 20,759 | +0.09(+0.45%) |
Apr 17, 2008 | 20.88 | 20.89 | 19.65 | 20.17 | 38,692 | -0.75(-3.59%) |
Apr 16, 2008 | 19.51 | 20.92 | 19.41 | 20.92 | 93,600 | +1.71(+8.90%) |
Apr 15, 2008 | 19.56 | 19.61 | 18.56 | 19.21 | 38,731 | -0.36(-1.84%) |
Apr 14, 2008 | 19.18 | 20.06 | 19.18 | 19.57 | 22,603 | +0.28(+1.45%) |
Apr 11, 2008 | 19.11 | 20.40 | 18.97 | 19.29 | 39,941 | -1.01(-4.98%) |
Apr 10, 2008 | 20.00 | 20.47 | 20.00 | 20.30 | 18,987 | +0.07(+0.35%) |
Apr 09, 2008 | 20.23 | 20.50 | 20.17 | 20.23 | 45,278 | -0.02(-0.10%) |
Apr 08, 2008 | 20.00 | 20.49 | 19.92 | 20.25 | 51,695 | +0.23(+1.15%) |
Apr 07, 2008 | 20.19 | 20.19 | 19.95 | 20.02 | 55,714 | -0.13(-0.65%) |
Apr 04, 2008 | 19.76 | 20.20 | 19.58 | 20.15 | 47,937 | +0.49(+2.49%) |
Apr 03, 2008 | 19.18 | 19.89 | 18.51 | 19.66 | 46,756 | +0.26(+1.34%) |
Apr 02, 2008 | 18.79 | 19.41 | 18.71 | 19.40 | 131,949 | +0.70(+3.74%) |
Apr 01, 2008 | 18.27 | 18.99 | 18.20 | 18.70 | 52,650 | +0.48(+2.63%) |
Mar 31, 2008 | 18.34 | 18.65 | 18.14 | 18.22 | 52,272 | -0.18(-0.98%) |
Mar 28, 2008 | 18.11 | 18.82 | 18.11 | 18.40 | 63,593 | +0.24(+1.32%) |
Mar 27, 2008 | 18.52 | 18.55 | 17.96 | 18.16 | 92,763 | -0.44(-2.37%) |
Mar 26, 2008 | 18.72 | 19.00 | 18.47 | 18.60 | 24,218 | -0.25(-1.33%) |
Mar 25, 2008 | 19.15 | 19.30 | 18.41 | 18.85 | 60,814 | -0.39(-2.03%) |
Mar 24, 2008 | 18.00 | 19.50 | 17.78 | 19.24 | 95,426 | +1.22(+6.77%) |
Mar 21, 2008 | 18.11 | 18.55 | 17.44 | 18.02 | 92,356 | +0.00(+0.00%) |
Mar 20, 2008 | 18.11 | 18.55 | 17.44 | 18.02 | 92,356 | -0.07(-0.39%) |
Mar 19, 2008 | 18.69 | 19.13 | 17.91 | 18.09 | 92,131 | -0.71(-3.78%) |
Mar 18, 2008 | 18.53 | 19.22 | 18.28 | 18.80 | 103,011 | +0.51(+2.79%) |
Mar 17, 2008 | 16.78 | 18.60 | 16.10 | 18.29 | 195,106 | +0.03(+0.16%) |
Mar 14, 2008 | 19.15 | 19.70 | 17.75 | 18.26 | 452,385 | +1.17(+6.85%) |
Mar 13, 2008 | 16.54 | 17.24 | 16.38 | 17.09 | 150,024 | +0.64(+3.89%) |
Mar 12, 2008 | 16.99 | 17.56 | 16.45 | 16.45 | 133,620 | -0.31(-1.85%) |
Mar 11, 2008 | 16.67 | 16.85 | 16.10 | 16.76 | 169,894 | +0.39(+2.38%) |
Mar 10, 2008 | 17.88 | 17.88 | 15.87 | 16.37 | 240,751 | -1.53(-8.55%) |
Mar 07, 2008 | 18.06 | 18.70 | 17.70 | 17.90 | 98,896 | -0.50(-2.72%) |
Mar 06, 2008 | 20.05 | 20.20 | 17.91 | 18.40 | 238,984 | -1.54(-7.72%) |
Mar 05, 2008 | 19.70 | 20.35 | 19.70 | 19.94 | 16,499 | +0.24(+1.22%) |
Mar 04, 2008 | 19.36 | 19.78 | 19.15 | 19.70 | 57,442 | +0.07(+0.36%) |