Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.26 | 18.26 | 17.30 | 17.63 | 270,762 | -0.68(-3.71%) |
May 29, 2008 | 17.98 | 18.70 | 17.90 | 18.30 | 86,672 | +0.30(+1.66%) |
May 28, 2008 | 18.21 | 18.30 | 17.85 | 18.01 | 228,504 | -0.09(-0.49%) |
May 27, 2008 | 17.75 | 18.22 | 17.71 | 18.10 | 209,857 | +0.35(+1.97%) |
May 26, 2008 | 17.97 | 17.97 | 17.52 | 17.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.97 | 17.97 | 17.52 | 17.75 | 144,167 | -0.16(-0.87%) |
May 22, 2008 | 17.69 | 18.09 | 17.69 | 17.90 | 148,701 | +0.13(+0.71%) |
May 21, 2008 | 18.10 | 18.27 | 17.52 | 17.77 | 204,783 | -0.24(-1.32%) |
May 20, 2008 | 18.36 | 18.36 | 17.90 | 18.01 | 152,262 | -0.46(-2.50%) |
May 19, 2008 | 18.16 | 18.79 | 18.11 | 18.48 | 199,807 | +0.24(+1.31%) |
May 16, 2008 | 18.59 | 18.63 | 17.99 | 18.24 | 213,901 | -0.37(-1.96%) |
May 15, 2008 | 18.62 | 18.65 | 17.89 | 18.60 | 127,335 | +0.02(+0.12%) |
May 14, 2008 | 18.48 | 18.71 | 18.46 | 18.58 | 240,978 | +0.04(+0.24%) |
May 13, 2008 | 19.01 | 19.01 | 18.48 | 18.53 | 101,196 | -0.41(-2.16%) |
May 12, 2008 | 18.33 | 19.05 | 18.32 | 18.94 | 226,892 | +0.69(+3.75%) |
May 09, 2008 | 18.45 | 18.89 | 18.07 | 18.26 | 267,005 | -0.57(-3.01%) |
May 08, 2008 | 18.39 | 18.96 | 18.15 | 18.83 | 3,167,824 | +0.44(+2.39%) |
May 07, 2008 | 19.53 | 19.53 | 18.11 | 18.39 | 3,061,832 | -1.01(-5.19%) |
May 06, 2008 | 18.48 | 19.53 | 18.01 | 19.39 | 1,207,145 | +0.73(+3.91%) |
May 05, 2008 | 19.28 | 19.34 | 18.40 | 18.66 | 1,038,203 | -0.72(-3.73%) |
May 02, 2008 | 19.59 | 19.82 | 19.12 | 19.38 | 227,631 | +0.02(+0.12%) |
May 01, 2008 | 18.36 | 19.52 | 17.83 | 19.36 | 314,308 | +1.11(+6.08%) |
Apr 30, 2008 | 19.56 | 19.77 | 17.92 | 18.25 | 428,840 | -1.83(-9.13%) |
Apr 29, 2008 | 20.46 | 20.50 | 19.81 | 20.09 | 180,705 | -0.30(-1.46%) |
Apr 28, 2008 | 21.27 | 21.27 | 20.38 | 20.38 | 282,807 | -0.25(-1.23%) |
Apr 25, 2008 | 21.37 | 21.60 | 20.56 | 20.64 | 303,463 | -0.81(-3.79%) |
Apr 24, 2008 | 22.11 | 22.12 | 21.29 | 21.45 | 395,602 | -0.63(-2.87%) |
Apr 23, 2008 | 22.50 | 22.66 | 21.61 | 22.08 | 113,244 | -0.31(-1.40%) |
Apr 22, 2008 | 22.97 | 22.97 | 22.07 | 22.40 | 176,760 | -0.66(-2.88%) |
Apr 21, 2008 | 23.61 | 23.61 | 22.97 | 23.06 | 116,706 | -0.69(-2.92%) |
Apr 18, 2008 | 23.57 | 24.22 | 23.29 | 23.75 | 230,618 | +0.74(+3.21%) |
Apr 17, 2008 | 22.50 | 23.36 | 22.50 | 23.01 | 182,849 | +0.37(+1.61%) |
Apr 16, 2008 | 22.07 | 22.75 | 22.07 | 22.65 | 122,738 | +0.76(+3.47%) |
Apr 15, 2008 | 21.36 | 21.97 | 21.06 | 21.89 | 161,131 | +0.68(+3.20%) |
Apr 14, 2008 | 20.90 | 21.93 | 20.60 | 21.21 | 340,923 | +0.27(+1.28%) |
Apr 11, 2008 | 21.53 | 21.78 | 20.89 | 20.94 | 211,197 | -0.88(-4.03%) |
Apr 10, 2008 | 21.67 | 22.31 | 21.37 | 21.82 | 182,349 | +0.18(+0.83%) |
Apr 09, 2008 | 22.22 | 22.46 | 21.61 | 21.64 | 256,281 | -0.51(-2.32%) |
Apr 08, 2008 | 22.45 | 22.67 | 21.86 | 22.16 | 182,349 | -0.36(-1.59%) |
Apr 07, 2008 | 22.57 | 23.09 | 21.98 | 22.51 | 223,005 | +0.25(+1.14%) |
Apr 04, 2008 | 22.59 | 22.72 | 21.96 | 22.26 | 262,293 | -0.45(-2.00%) |
Apr 03, 2008 | 22.96 | 23.09 | 22.41 | 22.72 | 202,451 | -0.41(-1.77%) |
Apr 02, 2008 | 22.25 | 23.46 | 22.19 | 23.13 | 334,451 | +0.79(+3.54%) |
Apr 01, 2008 | 21.72 | 22.36 | 21.26 | 22.34 | 492,705 | +1.48(+7.07%) |
Mar 31, 2008 | 20.50 | 21.44 | 20.34 | 20.86 | 242,058 | +0.31(+1.49%) |
Mar 28, 2008 | 21.43 | 21.43 | 20.26 | 20.55 | 313,710 | -0.77(-3.60%) |
Mar 27, 2008 | 22.94 | 23.05 | 21.31 | 21.32 | 327,828 | -1.68(-7.32%) |
Mar 26, 2008 | 23.49 | 23.66 | 22.81 | 23.01 | 250,377 | -0.55(-2.34%) |
Mar 25, 2008 | 23.13 | 23.89 | 22.93 | 23.56 | 347,926 | +0.30(+1.28%) |
Mar 24, 2008 | 22.67 | 24.06 | 22.67 | 23.26 | 212,405 | +0.63(+2.80%) |
Mar 21, 2008 | 21.18 | 22.81 | 21.18 | 22.63 | 557,513 | +0.00(+0.00%) |
Mar 20, 2008 | 21.18 | 22.81 | 21.18 | 22.63 | 557,513 | +1.44(+6.79%) |
Mar 19, 2008 | 21.34 | 21.85 | 20.87 | 21.19 | 553,120 | -0.04(-0.18%) |
Mar 18, 2008 | 20.88 | 21.29 | 20.52 | 21.23 | 428,336 | +0.75(+3.68%) |
Mar 17, 2008 | 20.09 | 20.80 | 19.79 | 20.47 | 247,010 | +0.00(+0.00%) |
Mar 14, 2008 | 21.09 | 21.09 | 20.35 | 20.47 | 452,578 | -0.47(-2.24%) |
Mar 13, 2008 | 20.25 | 21.04 | 19.83 | 20.94 | 624,878 | +0.49(+2.41%) |
Mar 12, 2008 | 21.30 | 21.43 | 20.39 | 20.45 | 440,241 | -0.66(-3.11%) |
Mar 11, 2008 | 20.52 | 21.11 | 20.17 | 21.11 | 399,383 | +0.83(+4.12%) |
Mar 10, 2008 | 20.15 | 20.76 | 20.05 | 20.27 | 447,783 | +0.25(+1.27%) |
Mar 07, 2008 | 20.02 | 20.62 | 19.75 | 20.02 | 423,334 | -0.25(-1.25%) |
Mar 06, 2008 | 21.23 | 21.36 | 19.97 | 20.27 | 621,503 | -0.99(-4.66%) |
Mar 05, 2008 | 22.02 | 22.27 | 21.09 | 21.26 | 667,137 | -0.92(-4.17%) |
Mar 04, 2008 | 21.43 | 22.43 | 21.19 | 22.19 | 331,287 | +0.48(+2.20%) |