Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.02 | 20.07 | 19.31 | 19.77 | 489,509 | +0.06(+0.29%) |
May 29, 2008 | 19.53 | 19.91 | 19.48 | 19.71 | 330,445 | +0.20(+1.03%) |
May 28, 2008 | 19.43 | 19.54 | 19.42 | 19.51 | 179,584 | +0.03(+0.15%) |
May 27, 2008 | 19.05 | 19.48 | 19.02 | 19.48 | 249,059 | +0.29(+1.53%) |
May 26, 2008 | 19.01 | 19.24 | 19.01 | 19.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.01 | 19.24 | 19.01 | 19.19 | 230,049 | +0.06(+0.34%) |
May 22, 2008 | 18.86 | 19.13 | 18.86 | 19.12 | 248,945 | +0.27(+1.41%) |
May 21, 2008 | 19.15 | 19.25 | 18.86 | 18.86 | 447,084 | -0.19(-1.02%) |
May 20, 2008 | 18.93 | 19.19 | 18.92 | 19.05 | 237,110 | -0.04(-0.23%) |
May 19, 2008 | 19.16 | 19.57 | 18.89 | 19.09 | 559,559 | +0.11(+0.60%) |
May 16, 2008 | 19.06 | 19.06 | 18.63 | 18.98 | 317,024 | +0.08(+0.42%) |
May 15, 2008 | 18.76 | 18.93 | 18.40 | 18.90 | 288,319 | +0.32(+1.70%) |
May 14, 2008 | 18.52 | 18.66 | 18.27 | 18.58 | 570,404 | -0.04(-0.19%) |
May 13, 2008 | 18.78 | 18.96 | 18.43 | 18.62 | 418,749 | -0.24(-1.29%) |
May 12, 2008 | 18.91 | 18.91 | 18.57 | 18.86 | 426,948 | +0.06(+0.34%) |
May 09, 2008 | 18.65 | 18.86 | 18.61 | 18.80 | 153,891 | -0.03(-0.15%) |
May 08, 2008 | 19.09 | 19.23 | 18.73 | 18.83 | 353,561 | -0.14(-0.72%) |
May 07, 2008 | 19.49 | 19.49 | 18.96 | 18.96 | 218,396 | -0.37(-1.89%) |
May 06, 2008 | 19.68 | 19.68 | 19.23 | 19.33 | 412,917 | -0.34(-1.75%) |
May 05, 2008 | 18.96 | 19.96 | 18.65 | 19.67 | 1,117,779 | +0.65(+3.43%) |
May 02, 2008 | 17.94 | 19.30 | 17.94 | 19.02 | 1,128,420 | +1.05(+5.82%) |
May 01, 2008 | 18.79 | 18.79 | 17.62 | 17.97 | 1,187,753 | +0.09(+0.48%) |
Apr 30, 2008 | 18.92 | 18.92 | 17.87 | 17.89 | 1,880,600 | +0.01(+0.08%) |
Apr 29, 2008 | 19.54 | 20.45 | 17.25 | 17.87 | 2,889,316 | -2.60(-12.68%) |
Apr 28, 2008 | 21.86 | 21.86 | 20.40 | 20.47 | 552,480 | -0.66(-3.13%) |
Apr 25, 2008 | 20.55 | 21.38 | 20.55 | 21.13 | 11,678,311 | +0.48(+2.34%) |
Apr 24, 2008 | 20.05 | 20.70 | 19.97 | 20.65 | 703,305 | +0.66(+3.32%) |
Apr 23, 2008 | 19.56 | 20.01 | 19.41 | 19.98 | 400,482 | +0.55(+2.82%) |
Apr 22, 2008 | 19.73 | 20.06 | 19.43 | 19.44 | 523,366 | -0.53(-2.66%) |
Apr 21, 2008 | 19.79 | 20.05 | 19.79 | 19.97 | 582,794 | +0.19(+0.98%) |
Apr 18, 2008 | 20.03 | 20.03 | 19.67 | 19.77 | 621,311 | +0.07(+0.36%) |
Apr 17, 2008 | 19.71 | 19.79 | 19.57 | 19.70 | 709,804 | +0.05(+0.23%) |
Apr 16, 2008 | 19.36 | 19.71 | 19.36 | 19.66 | 675,420 | +0.67(+3.54%) |
Apr 15, 2008 | 19.06 | 19.16 | 18.92 | 18.98 | 540,690 | -0.00(-0.03%) |
Apr 14, 2008 | 19.39 | 19.39 | 18.97 | 18.99 | 371,032 | -0.33(-1.72%) |
Apr 11, 2008 | 19.68 | 19.70 | 19.31 | 19.32 | 364,044 | -0.43(-2.17%) |
Apr 10, 2008 | 19.56 | 19.76 | 19.31 | 19.75 | 466,973 | +0.11(+0.54%) |
Apr 09, 2008 | 19.47 | 19.83 | 19.37 | 19.64 | 588,330 | +0.15(+0.78%) |
Apr 08, 2008 | 19.49 | 19.57 | 19.19 | 19.49 | 420,534 | -0.08(-0.39%) |
Apr 07, 2008 | 19.69 | 19.71 | 19.31 | 19.57 | 474,534 | -0.09(-0.46%) |
Apr 04, 2008 | 19.48 | 19.69 | 19.34 | 19.66 | 544,418 | +0.12(+0.62%) |
Apr 03, 2008 | 19.30 | 19.91 | 18.86 | 19.54 | 675,784 | +0.18(+0.93%) |
Apr 02, 2008 | 19.42 | 19.59 | 19.10 | 19.36 | 342,269 | -0.20(-1.04%) |
Apr 01, 2008 | 19.86 | 19.95 | 19.44 | 19.56 | 497,528 | -0.06(-0.33%) |
Mar 31, 2008 | 19.06 | 19.70 | 18.72 | 19.63 | 923,084 | +0.55(+2.89%) |
Mar 28, 2008 | 19.27 | 19.36 | 19.06 | 19.07 | 305,463 | -0.20(-1.04%) |
Mar 27, 2008 | 19.33 | 19.45 | 19.21 | 19.27 | 486,648 | -0.06(-0.31%) |
Mar 26, 2008 | 19.29 | 19.68 | 19.11 | 19.33 | 428,903 | -0.05(-0.26%) |
Mar 25, 2008 | 19.60 | 20.08 | 19.36 | 19.38 | 1,237,715 | -0.37(-1.85%) |
Mar 24, 2008 | 18.98 | 19.98 | 18.95 | 19.75 | 1,124,773 | +0.81(+4.28%) |
Mar 21, 2008 | 18.80 | 19.00 | 18.51 | 18.94 | 1,128,459 | +0.00(+0.00%) |
Mar 20, 2008 | 18.80 | 19.00 | 18.51 | 18.94 | 1,128,459 | +0.09(+0.47%) |
Mar 19, 2008 | 18.30 | 19.01 | 18.30 | 18.85 | 1,272,065 | +0.48(+2.63%) |
Mar 18, 2008 | 17.98 | 18.46 | 17.90 | 18.37 | 801,735 | +0.50(+2.82%) |
Mar 17, 2008 | 17.92 | 17.99 | 17.70 | 17.86 | 622,675 | -0.15(-0.85%) |
Mar 14, 2008 | 17.93 | 18.10 | 17.80 | 18.02 | 609,670 | +0.09(+0.49%) |
Mar 13, 2008 | 17.54 | 18.04 | 17.43 | 17.93 | 354,420 | +0.32(+1.82%) |
Mar 12, 2008 | 17.39 | 17.79 | 17.30 | 17.61 | 472,421 | +0.28(+1.61%) |
Mar 11, 2008 | 17.01 | 17.33 | 17.01 | 17.33 | 315,296 | +0.37(+2.18%) |
Mar 10, 2008 | 17.24 | 17.28 | 16.79 | 16.96 | 847,764 | -0.25(-1.46%) |
Mar 07, 2008 | 17.10 | 17.24 | 17.03 | 17.21 | 542,719 | +0.05(+0.31%) |
Mar 06, 2008 | 17.36 | 17.36 | 17.09 | 17.16 | 532,187 | -0.07(-0.39%) |
Mar 05, 2008 | 17.15 | 17.23 | 16.95 | 17.22 | 872,871 | +0.12(+0.71%) |
Mar 04, 2008 | 16.97 | 17.26 | 16.95 | 17.10 | 1,091,528 | +0.14(+0.85%) |