Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.53 | 19.70 | 19.35 | 19.56 | 472,808 | +0.09(+0.47%) |
May 29, 2008 | 19.31 | 19.87 | 19.31 | 19.47 | 477,394 | +0.21(+1.08%) |
May 28, 2008 | 19.60 | 19.98 | 19.17 | 19.26 | 547,570 | -0.62(-3.13%) |
May 27, 2008 | 19.72 | 20.01 | 19.59 | 19.88 | 389,936 | +0.22(+1.14%) |
May 26, 2008 | 19.70 | 19.73 | 19.19 | 19.66 | 345,551 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 19.73 | 19.19 | 19.66 | 345,551 | -0.17(-0.84%) |
May 22, 2008 | 19.78 | 19.98 | 19.51 | 19.83 | 581,739 | +0.08(+0.42%) |
May 21, 2008 | 19.98 | 20.47 | 19.58 | 19.74 | 534,999 | -0.42(-2.06%) |
May 20, 2008 | 20.65 | 20.75 | 19.92 | 20.16 | 547,116 | -0.58(-2.80%) |
May 19, 2008 | 20.96 | 21.49 | 20.74 | 20.74 | 392,368 | -0.24(-1.15%) |
May 16, 2008 | 20.97 | 21.02 | 20.27 | 20.98 | 330,934 | +0.10(+0.48%) |
May 15, 2008 | 20.93 | 20.96 | 20.52 | 20.88 | 406,198 | -0.09(-0.44%) |
May 14, 2008 | 20.56 | 21.38 | 20.53 | 20.97 | 401,319 | +0.42(+2.06%) |
May 13, 2008 | 20.69 | 20.73 | 20.39 | 20.55 | 381,342 | -0.17(-0.84%) |
May 12, 2008 | 20.01 | 20.74 | 19.95 | 20.72 | 367,415 | +0.74(+3.70%) |
May 09, 2008 | 19.88 | 20.34 | 19.88 | 19.98 | 531,082 | -0.11(-0.54%) |
May 08, 2008 | 19.83 | 20.32 | 19.76 | 20.09 | 468,797 | +0.30(+1.51%) |
May 07, 2008 | 19.77 | 20.27 | 19.70 | 19.79 | 495,371 | +0.06(+0.29%) |
May 06, 2008 | 19.40 | 19.92 | 19.40 | 19.73 | 413,120 | +0.12(+0.59%) |
May 05, 2008 | 19.53 | 19.84 | 19.36 | 19.62 | 345,206 | -0.11(-0.55%) |
May 02, 2008 | 20.06 | 20.06 | 19.55 | 19.73 | 507,827 | -0.12(-0.63%) |
May 01, 2008 | 18.92 | 19.95 | 18.92 | 19.85 | 589,427 | +0.88(+4.64%) |
Apr 30, 2008 | 19.72 | 20.03 | 18.93 | 18.97 | 1,045,436 | -0.81(-4.07%) |
Apr 29, 2008 | 19.80 | 20.50 | 19.75 | 19.78 | 883,051 | -0.12(-0.58%) |
Apr 28, 2008 | 19.74 | 20.17 | 19.28 | 19.89 | 520,438 | +0.08(+0.42%) |
Apr 25, 2008 | 20.32 | 20.32 | 18.98 | 19.81 | 1,008,772 | -0.51(-2.53%) |
Apr 24, 2008 | 17.97 | 20.47 | 17.96 | 20.32 | 1,465,947 | +2.00(+10.92%) |
Apr 23, 2008 | 18.13 | 18.45 | 17.98 | 18.32 | 644,029 | +0.17(+0.96%) |
Apr 22, 2008 | 19.01 | 19.04 | 18.00 | 18.15 | 996,974 | -1.00(-5.20%) |
Apr 21, 2008 | 18.91 | 19.31 | 18.85 | 19.15 | 414,810 | +0.05(+0.26%) |
Apr 18, 2008 | 19.29 | 19.90 | 19.09 | 19.10 | 1,050,258 | +0.51(+2.77%) |
Apr 17, 2008 | 18.63 | 18.66 | 18.27 | 18.58 | 278,435 | -0.13(-0.71%) |
Apr 16, 2008 | 17.82 | 18.81 | 17.36 | 18.71 | 634,677 | +1.08(+6.12%) |
Apr 15, 2008 | 17.92 | 18.07 | 17.47 | 17.63 | 706,761 | -0.20(-1.12%) |
Apr 14, 2008 | 17.78 | 18.16 | 17.68 | 17.83 | 377,776 | +0.02(+0.09%) |
Apr 11, 2008 | 17.68 | 18.16 | 17.66 | 17.82 | 646,135 | -0.49(-2.68%) |
Apr 10, 2008 | 17.92 | 18.53 | 17.90 | 18.31 | 319,355 | +0.42(+2.37%) |
Apr 09, 2008 | 18.27 | 18.30 | 17.73 | 17.88 | 478,034 | -0.33(-1.82%) |
Apr 08, 2008 | 18.27 | 18.31 | 18.02 | 18.22 | 355,375 | -0.23(-1.26%) |
Apr 07, 2008 | 18.87 | 19.00 | 18.41 | 18.45 | 443,620 | -0.33(-1.77%) |
Apr 04, 2008 | 19.04 | 19.04 | 18.58 | 18.78 | 585,013 | -0.28(-1.48%) |
Apr 03, 2008 | 18.65 | 19.18 | 18.61 | 19.06 | 522,975 | +0.18(+0.97%) |
Apr 02, 2008 | 18.41 | 18.97 | 18.41 | 18.88 | 735,928 | +0.46(+2.48%) |
Apr 01, 2008 | 18.16 | 18.75 | 18.07 | 18.42 | 1,091,037 | +0.66(+3.69%) |
Mar 31, 2008 | 17.69 | 17.89 | 17.59 | 17.77 | 1,014,150 | +0.14(+0.80%) |
Mar 28, 2008 | 17.51 | 17.91 | 17.51 | 17.63 | 622,214 | +0.11(+0.62%) |
Mar 27, 2008 | 18.17 | 18.27 | 17.50 | 17.52 | 399,473 | -0.60(-3.30%) |
Mar 26, 2008 | 18.22 | 18.27 | 17.85 | 18.12 | 438,060 | -0.22(-1.18%) |
Mar 25, 2008 | 18.16 | 18.46 | 17.93 | 18.33 | 679,386 | +0.20(+1.10%) |
Mar 24, 2008 | 17.31 | 18.27 | 17.23 | 18.13 | 513,264 | +0.92(+5.35%) |
Mar 21, 2008 | 16.41 | 17.31 | 16.41 | 17.21 | 1,259,683 | +0.00(+0.00%) |
Mar 20, 2008 | 16.41 | 17.31 | 16.41 | 17.21 | 1,259,683 | +0.80(+4.86%) |
Mar 19, 2008 | 17.08 | 17.26 | 16.41 | 16.41 | 542,085 | -0.51(-2.99%) |
Mar 18, 2008 | 16.92 | 17.20 | 16.63 | 16.92 | 700,223 | +0.36(+2.16%) |
Mar 17, 2008 | 16.48 | 16.90 | 16.44 | 16.56 | 485,588 | -0.33(-1.97%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.72 | 16.90 | 515,131 | -0.66(-3.78%) |
Mar 13, 2008 | 16.90 | 17.75 | 16.76 | 17.56 | 533,005 | +0.55(+3.22%) |
Mar 12, 2008 | 17.09 | 17.58 | 17.00 | 17.01 | 435,450 | -0.04(-0.24%) |
Mar 11, 2008 | 16.83 | 17.20 | 16.53 | 17.05 | 499,956 | +0.69(+4.21%) |
Mar 10, 2008 | 16.70 | 16.73 | 16.31 | 16.36 | 439,885 | -0.33(-1.99%) |
Mar 07, 2008 | 16.60 | 16.86 | 16.28 | 16.70 | 507,741 | +0.21(+1.26%) |
Mar 06, 2008 | 16.60 | 16.95 | 16.46 | 16.49 | 662,980 | -0.24(-1.44%) |
Mar 05, 2008 | 16.76 | 17.07 | 16.64 | 16.73 | 374,536 | -0.07(-0.40%) |
Mar 04, 2008 | 16.18 | 16.95 | 16.13 | 16.80 | 861,450 | +0.46(+2.85%) |