Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.48 | 21.65 | 21.48 | 21.62 | 6,242 | +0.37(+1.76%) |
May 29, 2008 | 21.67 | 21.67 | 21.25 | 21.25 | 1,415 | -0.34(-1.59%) |
May 28, 2008 | 21.17 | 21.60 | 21.17 | 21.60 | 2,877 | +0.30(+1.39%) |
May 27, 2008 | 22.43 | 22.43 | 21.27 | 21.30 | 4,900 | -0.22(-1.01%) |
May 26, 2008 | 22.02 | 22.02 | 21.34 | 21.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.02 | 22.02 | 21.34 | 21.52 | 2,434 | -0.05(-0.22%) |
May 22, 2008 | 22.22 | 22.22 | 21.56 | 21.56 | 7,509 | -0.53(-2.39%) |
May 21, 2008 | 22.46 | 22.64 | 22.09 | 22.09 | 9,466 | -0.23(-1.04%) |
May 20, 2008 | 21.96 | 22.39 | 21.96 | 22.32 | 8,679 | +0.33(+1.48%) |
May 19, 2008 | 21.95 | 22.30 | 21.93 | 22.00 | 4,954 | +0.16(+0.75%) |
May 16, 2008 | 21.60 | 21.84 | 21.59 | 21.83 | 4,338 | +0.63(+2.97%) |
May 15, 2008 | 21.17 | 21.31 | 20.86 | 21.21 | 2,959 | +0.22(+1.04%) |
May 14, 2008 | 21.32 | 21.38 | 20.99 | 20.99 | 2,751 | -0.26(-1.24%) |
May 13, 2008 | 20.68 | 21.25 | 20.68 | 21.25 | 3,442 | +0.37(+1.76%) |
May 12, 2008 | 20.82 | 20.89 | 20.82 | 20.89 | 3,299 | +0.18(+0.86%) |
May 09, 2008 | 20.87 | 20.87 | 20.71 | 20.71 | 4,375 | -0.12(-0.56%) |
May 08, 2008 | 20.61 | 20.86 | 20.61 | 20.82 | 9,603 | +0.23(+1.09%) |
May 07, 2008 | 20.65 | 20.82 | 20.60 | 20.60 | 821 | -0.09(-0.41%) |
May 06, 2008 | 20.40 | 20.68 | 20.40 | 20.68 | 5,750 | +0.57(+2.82%) |
May 05, 2008 | 19.78 | 20.14 | 19.78 | 20.12 | 4,398 | +0.45(+2.29%) |
May 02, 2008 | 19.59 | 19.69 | 19.59 | 19.67 | 900 | +0.55(+2.89%) |
May 01, 2008 | 19.01 | 19.12 | 18.94 | 19.12 | 2,766 | -0.42(-2.15%) |
Apr 30, 2008 | 19.64 | 19.64 | 19.36 | 19.53 | 3,638 | +0.09(+0.48%) |
Apr 29, 2008 | 19.49 | 19.58 | 19.44 | 19.44 | 3,050 | -0.57(-2.83%) |
Apr 28, 2008 | 20.06 | 20.23 | 20.00 | 20.01 | 13,390 | -0.15(-0.73%) |
Apr 25, 2008 | 19.90 | 20.16 | 19.75 | 20.16 | 7,340 | +0.66(+3.39%) |
Apr 24, 2008 | 20.07 | 20.23 | 19.50 | 19.50 | 934 | -0.48(-2.41%) |
Apr 23, 2008 | 20.27 | 20.27 | 19.90 | 19.98 | 3,124 | -0.36(-1.76%) |
Apr 22, 2008 | 20.42 | 20.56 | 20.23 | 20.34 | 4,761 | -0.10(-0.49%) |
Apr 21, 2008 | 20.31 | 20.44 | 20.21 | 20.44 | 3,105 | +0.21(+1.04%) |
Apr 18, 2008 | 19.88 | 20.24 | 19.81 | 20.23 | 11,873 | +0.45(+2.28%) |
Apr 17, 2008 | 19.79 | 19.93 | 19.73 | 19.78 | 2,820 | +0.09(+0.43%) |
Apr 16, 2008 | 19.36 | 19.69 | 19.35 | 19.69 | 1,286 | +0.45(+2.34%) |
Apr 15, 2008 | 19.32 | 19.33 | 19.20 | 19.24 | 1,438 | +0.20(+1.06%) |
Apr 14, 2008 | 19.15 | 19.15 | 19.04 | 19.04 | 517 | +0.19(+1.03%) |
Apr 11, 2008 | 19.17 | 19.17 | 18.84 | 18.84 | 1,286 | -0.20(-1.06%) |
Apr 10, 2008 | 19.26 | 19.26 | 18.87 | 19.05 | 6,820 | -0.03(-0.16%) |
Apr 09, 2008 | 19.04 | 19.08 | 19.04 | 19.08 | 514 | +0.12(+0.61%) |
Apr 08, 2008 | 18.86 | 19.08 | 18.86 | 18.96 | 1,544 | +0.16(+0.87%) |
Apr 07, 2008 | 19.18 | 19.18 | 18.70 | 18.80 | 4,504 | -0.02(-0.12%) |
Apr 04, 2008 | 18.94 | 19.12 | 18.82 | 18.82 | 2,316 | +0.39(+2.11%) |
Apr 03, 2008 | 18.34 | 18.56 | 18.34 | 18.43 | 4,632 | +0.17(+0.94%) |
Apr 02, 2008 | 18.10 | 18.31 | 18.10 | 18.26 | 2,059 | +0.38(+2.13%) |
Apr 01, 2008 | 17.90 | 17.93 | 17.86 | 17.88 | 1,673 | +0.33(+1.86%) |
Mar 31, 2008 | 17.75 | 17.75 | 17.55 | 17.55 | 1,673 | -0.02(-0.13%) |
Mar 28, 2008 | 17.86 | 17.86 | 17.57 | 17.58 | 2,445 | -0.04(-0.22%) |
Mar 27, 2008 | 17.79 | 17.96 | 17.62 | 17.62 | 643 | -0.15(-0.83%) |
Mar 26, 2008 | 17.52 | 17.87 | 17.51 | 17.76 | 16,987 | +0.40(+2.28%) |
Mar 25, 2008 | 17.34 | 17.37 | 17.34 | 17.37 | 772 | +0.30(+1.73%) |
Mar 24, 2008 | 16.82 | 17.07 | 16.82 | 17.07 | 386 | +0.49(+2.95%) |
Mar 21, 2008 | 16.04 | 16.64 | 16.03 | 16.58 | 21,795 | +0.00(+0.00%) |
Mar 20, 2008 | 16.04 | 16.64 | 16.03 | 16.58 | 21,795 | -0.16(-0.97%) |
Mar 19, 2008 | 17.27 | 17.27 | 16.75 | 16.75 | 2,059 | -1.13(-6.30%) |
Mar 18, 2008 | 17.31 | 17.87 | 16.33 | 17.87 | 2,316 | +0.77(+4.50%) |
Mar 17, 2008 | 17.06 | 17.27 | 16.87 | 17.10 | 2,445 | -0.62(-3.51%) |
Mar 14, 2008 | 17.99 | 17.99 | 17.58 | 17.72 | 386 | -0.39(-2.14%) |
Mar 13, 2008 | 17.51 | 18.11 | 17.44 | 18.11 | 2,769 | +0.40(+2.28%) |
Mar 12, 2008 | 18.26 | 18.26 | 17.71 | 17.71 | 3,732 | -0.33(-1.81%) |
Mar 11, 2008 | 17.63 | 18.04 | 17.63 | 18.04 | 1,286 | +0.76(+4.41%) |
Mar 10, 2008 | 17.69 | 17.69 | 17.27 | 17.27 | 900 | -0.37(-2.07%) |
Mar 07, 2008 | 19.51 | 19.51 | 17.48 | 17.64 | 1,930 | -0.43(-2.37%) |
Mar 06, 2008 | 18.64 | 18.64 | 18.07 | 18.07 | 1,673 | -0.35(-1.90%) |
Mar 05, 2008 | 18.35 | 18.42 | 18.30 | 18.42 | 3,989 | +0.26(+1.46%) |
Mar 04, 2008 | 18.21 | 18.21 | 18.15 | 18.15 | 900 | -0.13(-0.72%) |