Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.15 | 21.70 | 21.15 | 21.61 | 763,559 | +0.41(+1.91%) |
May 29, 2008 | 21.18 | 21.41 | 21.11 | 21.21 | 708,881 | -0.04(-0.21%) |
May 28, 2008 | 20.59 | 21.29 | 20.55 | 21.25 | 796,228 | +0.71(+3.47%) |
May 27, 2008 | 20.42 | 20.57 | 20.20 | 20.54 | 378,553 | +0.23(+1.14%) |
May 26, 2008 | 20.51 | 20.53 | 20.09 | 20.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.51 | 20.53 | 20.09 | 20.31 | 450,290 | -0.23(-1.12%) |
May 22, 2008 | 20.19 | 20.66 | 20.10 | 20.54 | 563,302 | +0.29(+1.42%) |
May 21, 2008 | 20.70 | 20.71 | 20.21 | 20.25 | 663,774 | -0.39(-1.90%) |
May 20, 2008 | 20.88 | 20.92 | 20.22 | 20.65 | 1,134,180 | -0.34(-1.64%) |
May 19, 2008 | 20.69 | 21.13 | 20.58 | 20.99 | 1,163,105 | +0.37(+1.79%) |
May 16, 2008 | 20.66 | 20.76 | 20.41 | 20.62 | 725,741 | -0.06(-0.30%) |
May 15, 2008 | 20.44 | 20.74 | 20.13 | 20.68 | 699,661 | +0.21(+1.01%) |
May 14, 2008 | 20.53 | 20.65 | 20.36 | 20.48 | 581,366 | -0.05(-0.24%) |
May 13, 2008 | 20.29 | 20.59 | 20.21 | 20.53 | 559,418 | +0.27(+1.36%) |
May 12, 2008 | 20.30 | 20.30 | 19.87 | 20.25 | 678,711 | -0.01(-0.03%) |
May 09, 2008 | 20.09 | 20.36 | 19.83 | 20.26 | 349,409 | +0.11(+0.53%) |
May 08, 2008 | 20.32 | 20.38 | 19.79 | 20.15 | 951,143 | -0.01(-0.06%) |
May 07, 2008 | 20.68 | 20.68 | 20.15 | 20.16 | 628,228 | -0.47(-2.27%) |
May 06, 2008 | 20.25 | 20.70 | 20.16 | 20.63 | 624,715 | +0.23(+1.13%) |
May 05, 2008 | 20.51 | 20.65 | 20.18 | 20.40 | 812,904 | -0.24(-1.15%) |
May 02, 2008 | 21.15 | 21.21 | 20.56 | 20.64 | 681,183 | -0.38(-1.81%) |
May 01, 2008 | 20.61 | 21.20 | 20.57 | 21.02 | 701,751 | +0.45(+2.18%) |
Apr 30, 2008 | 20.79 | 20.93 | 20.54 | 20.57 | 577,557 | -0.14(-0.69%) |
Apr 29, 2008 | 20.43 | 20.81 | 20.33 | 20.71 | 752,759 | +0.18(+0.88%) |
Apr 28, 2008 | 20.93 | 20.96 | 20.51 | 20.53 | 457,020 | -0.31(-1.47%) |
Apr 25, 2008 | 20.66 | 20.84 | 20.37 | 20.84 | 771,240 | +0.27(+1.34%) |
Apr 24, 2008 | 20.26 | 20.71 | 20.01 | 20.56 | 654,255 | +0.44(+2.20%) |
Apr 23, 2008 | 20.45 | 20.60 | 20.05 | 20.12 | 499,575 | -0.24(-1.17%) |
Apr 22, 2008 | 21.06 | 21.06 | 20.15 | 20.36 | 857,075 | -0.74(-3.49%) |
Apr 21, 2008 | 20.78 | 21.11 | 20.68 | 21.10 | 726,834 | +0.24(+1.14%) |
Apr 18, 2008 | 20.70 | 21.07 | 20.48 | 20.86 | 1,012,836 | +0.24(+1.15%) |
Apr 17, 2008 | 19.51 | 21.16 | 19.51 | 20.62 | 1,873,136 | +1.61(+8.47%) |
Apr 16, 2008 | 18.42 | 19.04 | 18.37 | 19.01 | 722,671 | +0.65(+3.54%) |
Apr 15, 2008 | 18.34 | 18.39 | 17.98 | 18.36 | 607,737 | +0.17(+0.93%) |
Apr 14, 2008 | 18.12 | 18.22 | 17.94 | 18.19 | 469,453 | +0.11(+0.59%) |
Apr 11, 2008 | 17.97 | 18.39 | 17.97 | 18.09 | 532,266 | -0.04(-0.21%) |
Apr 10, 2008 | 18.26 | 18.35 | 18.01 | 18.12 | 772,863 | -0.29(-1.56%) |
Apr 09, 2008 | 18.87 | 18.95 | 18.37 | 18.41 | 409,737 | -0.51(-2.71%) |
Apr 08, 2008 | 18.94 | 19.07 | 18.75 | 18.92 | 476,692 | -0.12(-0.62%) |
Apr 07, 2008 | 19.07 | 19.23 | 18.98 | 19.04 | 580,265 | +0.11(+0.59%) |
Apr 04, 2008 | 19.04 | 19.11 | 18.80 | 18.93 | 460,514 | -0.08(-0.43%) |
Apr 03, 2008 | 18.86 | 19.09 | 18.75 | 19.01 | 689,409 | +0.06(+0.33%) |
Apr 02, 2008 | 18.54 | 19.08 | 18.45 | 18.95 | 1,001,278 | +0.39(+2.09%) |
Apr 01, 2008 | 18.09 | 18.60 | 17.92 | 18.56 | 802,039 | +0.69(+3.84%) |
Mar 31, 2008 | 17.64 | 18.02 | 17.61 | 17.87 | 1,300,974 | +0.24(+1.35%) |
Mar 28, 2008 | 17.66 | 17.93 | 17.54 | 17.64 | 522,343 | +0.07(+0.43%) |
Mar 27, 2008 | 17.73 | 17.78 | 17.39 | 17.56 | 745,514 | -0.12(-0.71%) |
Mar 26, 2008 | 17.64 | 17.86 | 17.56 | 17.69 | 555,668 | +0.01(+0.04%) |
Mar 25, 2008 | 17.52 | 17.79 | 17.36 | 17.68 | 881,464 | +0.11(+0.64%) |
Mar 24, 2008 | 16.75 | 17.90 | 16.75 | 17.57 | 1,175,549 | +0.90(+5.39%) |
Mar 21, 2008 | 16.21 | 16.84 | 16.21 | 16.67 | 942,332 | +0.00(+0.00%) |
Mar 20, 2008 | 16.21 | 16.84 | 16.21 | 16.67 | 942,332 | -0.03(-0.19%) |
Mar 19, 2008 | 17.18 | 17.39 | 16.70 | 16.70 | 935,124 | -0.49(-2.87%) |
Mar 18, 2008 | 17.07 | 17.28 | 16.73 | 17.19 | 618,995 | +0.37(+2.23%) |
Mar 17, 2008 | 16.48 | 16.97 | 16.32 | 16.82 | 871,685 | +0.01(+0.04%) |
Mar 14, 2008 | 17.21 | 17.22 | 16.51 | 16.81 | 914,333 | -0.29(-1.72%) |
Mar 13, 2008 | 16.72 | 17.15 | 16.43 | 17.11 | 915,633 | +0.15(+0.88%) |
Mar 12, 2008 | 17.05 | 17.32 | 16.87 | 16.96 | 574,481 | -0.03(-0.15%) |
Mar 11, 2008 | 16.86 | 18.00 | 16.54 | 16.98 | 774,782 | +0.46(+2.80%) |
Mar 10, 2008 | 17.24 | 17.26 | 16.51 | 16.52 | 786,632 | -0.66(-3.85%) |
Mar 07, 2008 | 17.02 | 17.36 | 17.02 | 17.18 | 717,530 | +0.04(+0.26%) |
Mar 06, 2008 | 17.42 | 17.53 | 17.11 | 17.14 | 892,600 | -0.36(-2.07%) |
Mar 05, 2008 | 17.67 | 17.82 | 17.41 | 17.50 | 738,745 | -0.17(-0.95%) |
Mar 04, 2008 | 17.47 | 17.73 | 17.36 | 17.67 | 691,812 | +0.04(+0.25%) |