Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.74 | 20.74 | 20.35 | 20.51 | 139,365 | -0.17(-0.82%) |
May 29, 2008 | 20.37 | 20.79 | 20.29 | 20.68 | 139,813 | +0.28(+1.39%) |
May 28, 2008 | 20.83 | 20.95 | 20.19 | 20.40 | 105,406 | -0.30(-1.46%) |
May 27, 2008 | 20.33 | 20.85 | 20.33 | 20.70 | 156,901 | +0.44(+2.15%) |
May 26, 2008 | 20.38 | 20.46 | 20.24 | 20.27 | 86,790 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.46 | 20.24 | 20.27 | 86,790 | -0.25(-1.23%) |
May 22, 2008 | 20.09 | 20.63 | 20.01 | 20.52 | 208,371 | +0.55(+2.75%) |
May 21, 2008 | 20.06 | 20.27 | 19.72 | 19.97 | 148,335 | -0.04(-0.19%) |
May 20, 2008 | 20.03 | 20.23 | 19.95 | 20.01 | 190,096 | -0.13(-0.63%) |
May 19, 2008 | 20.39 | 20.39 | 20.02 | 20.13 | 403,149 | -0.30(-1.48%) |
May 16, 2008 | 20.72 | 20.72 | 20.19 | 20.44 | 186,128 | -0.13(-0.61%) |
May 15, 2008 | 20.58 | 20.69 | 20.23 | 20.56 | 384,545 | -0.05(-0.24%) |
May 14, 2008 | 20.77 | 20.85 | 20.61 | 20.61 | 286,456 | -0.11(-0.55%) |
May 13, 2008 | 21.09 | 21.09 | 20.66 | 20.73 | 151,852 | -0.30(-1.44%) |
May 12, 2008 | 20.85 | 21.14 | 20.78 | 21.03 | 224,431 | +0.25(+1.21%) |
May 09, 2008 | 20.56 | 21.06 | 20.52 | 20.78 | 131,232 | +0.00(+0.00%) |
May 08, 2008 | 20.87 | 20.92 | 20.60 | 20.78 | 88,576 | +0.02(+0.09%) |
May 07, 2008 | 21.78 | 21.83 | 20.65 | 20.76 | 119,945 | -0.99(-4.55%) |
May 06, 2008 | 21.78 | 22.05 | 21.49 | 21.75 | 156,952 | -0.16(-0.75%) |
May 05, 2008 | 21.54 | 22.19 | 21.38 | 21.91 | 323,478 | +0.37(+1.70%) |
May 02, 2008 | 22.43 | 22.45 | 21.42 | 21.55 | 220,634 | -0.66(-2.96%) |
May 01, 2008 | 21.53 | 22.40 | 21.53 | 22.20 | 251,080 | +0.71(+3.29%) |
Apr 30, 2008 | 21.83 | 21.93 | 21.40 | 21.50 | 278,161 | -0.23(-1.07%) |
Apr 29, 2008 | 21.68 | 21.83 | 21.60 | 21.73 | 148,869 | +0.08(+0.35%) |
Apr 28, 2008 | 21.39 | 21.86 | 21.31 | 21.66 | 280,098 | +0.33(+1.57%) |
Apr 25, 2008 | 21.45 | 21.51 | 20.63 | 21.32 | 732,856 | -0.04(-0.21%) |
Apr 24, 2008 | 20.27 | 21.38 | 20.10 | 21.37 | 385,449 | +1.08(+5.32%) |
Apr 23, 2008 | 20.63 | 20.75 | 20.02 | 20.29 | 221,874 | -0.25(-1.20%) |
Apr 22, 2008 | 20.88 | 21.07 | 20.04 | 20.53 | 158,891 | -0.54(-2.55%) |
Apr 21, 2008 | 20.71 | 21.11 | 20.71 | 21.07 | 257,207 | +0.09(+0.42%) |
Apr 18, 2008 | 21.36 | 21.43 | 20.69 | 20.98 | 367,079 | +0.04(+0.18%) |
Apr 17, 2008 | 21.23 | 21.23 | 20.80 | 20.94 | 312,202 | -0.34(-1.60%) |
Apr 16, 2008 | 20.78 | 21.50 | 20.78 | 21.28 | 318,571 | +0.62(+3.02%) |
Apr 15, 2008 | 20.18 | 20.78 | 20.13 | 20.66 | 94,174 | +0.66(+3.28%) |
Apr 14, 2008 | 20.15 | 20.48 | 19.90 | 20.00 | 68,411 | -0.20(-0.97%) |
Apr 11, 2008 | 20.31 | 20.63 | 20.16 | 20.20 | 106,160 | -0.32(-1.54%) |
Apr 10, 2008 | 20.23 | 20.75 | 19.98 | 20.51 | 109,150 | +0.32(+1.59%) |
Apr 09, 2008 | 20.74 | 20.90 | 20.04 | 20.19 | 118,477 | -0.48(-2.32%) |
Apr 08, 2008 | 20.36 | 20.75 | 20.30 | 20.67 | 106,925 | +0.11(+0.55%) |
Apr 07, 2008 | 20.68 | 20.75 | 20.39 | 20.56 | 68,055 | -0.03(-0.12%) |
Apr 04, 2008 | 21.29 | 21.29 | 20.49 | 20.58 | 173,847 | -0.64(-3.03%) |
Apr 03, 2008 | 21.06 | 21.49 | 20.96 | 21.23 | 120,620 | +0.01(+0.06%) |
Apr 02, 2008 | 21.21 | 21.45 | 20.94 | 21.21 | 184,332 | -0.05(-0.24%) |
Apr 01, 2008 | 20.65 | 21.30 | 20.39 | 21.26 | 322,647 | +0.97(+4.76%) |
Mar 31, 2008 | 20.05 | 20.78 | 19.80 | 20.30 | 279,737 | +0.36(+1.80%) |
Mar 28, 2008 | 20.46 | 20.64 | 19.89 | 19.94 | 281,483 | -0.54(-2.62%) |
Mar 27, 2008 | 20.90 | 21.06 | 20.31 | 20.48 | 323,855 | -0.33(-1.61%) |
Mar 26, 2008 | 20.61 | 20.97 | 20.35 | 20.81 | 158,025 | -0.02(-0.09%) |
Mar 25, 2008 | 20.97 | 21.12 | 20.66 | 20.83 | 175,638 | -0.12(-0.57%) |
Mar 24, 2008 | 21.22 | 21.51 | 20.82 | 20.95 | 204,534 | -0.15(-0.69%) |
Mar 21, 2008 | 20.03 | 21.17 | 19.72 | 21.09 | 603,804 | +0.00(+0.00%) |
Mar 20, 2008 | 20.03 | 21.17 | 19.72 | 21.09 | 603,804 | +1.34(+6.77%) |
Mar 19, 2008 | 20.32 | 20.76 | 19.76 | 19.76 | 287,517 | -0.45(-2.25%) |
Mar 18, 2008 | 19.28 | 20.21 | 19.28 | 20.21 | 313,007 | +0.93(+4.81%) |
Mar 17, 2008 | 18.37 | 19.68 | 18.32 | 19.28 | 290,932 | +0.42(+2.21%) |
Mar 14, 2008 | 19.13 | 19.25 | 18.42 | 18.87 | 255,105 | -0.06(-0.30%) |
Mar 13, 2008 | 18.15 | 19.35 | 17.92 | 18.92 | 303,270 | +0.52(+2.81%) |
Mar 12, 2008 | 18.87 | 19.31 | 18.35 | 18.41 | 417,473 | -0.46(-2.44%) |
Mar 11, 2008 | 17.77 | 18.90 | 17.74 | 18.87 | 308,252 | +1.36(+7.79%) |
Mar 10, 2008 | 17.74 | 17.85 | 17.42 | 17.50 | 105,207 | -0.13(-0.75%) |
Mar 07, 2008 | 17.04 | 17.83 | 17.04 | 17.64 | 157,874 | +0.49(+2.83%) |
Mar 06, 2008 | 17.40 | 17.70 | 17.12 | 17.15 | 120,295 | -0.38(-2.20%) |
Mar 05, 2008 | 17.64 | 17.92 | 17.21 | 17.54 | 207,230 | -0.08(-0.43%) |
Mar 04, 2008 | 17.40 | 17.83 | 17.12 | 17.61 | 597,055 | -0.01(-0.04%) |