Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.09 | 22.19 | 21.51 | 21.83 | 1,067,629 | -0.24(-1.08%) |
May 29, 2008 | 21.92 | 22.35 | 21.69 | 22.07 | 832,205 | +0.29(+1.31%) |
May 28, 2008 | 21.67 | 21.79 | 21.29 | 21.78 | 813,672 | +0.13(+0.61%) |
May 27, 2008 | 21.18 | 21.67 | 21.18 | 21.65 | 572,608 | +0.47(+2.21%) |
May 26, 2008 | 21.46 | 21.56 | 20.88 | 21.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.46 | 21.56 | 20.88 | 21.18 | 764,924 | -0.34(-1.59%) |
May 22, 2008 | 21.62 | 21.74 | 21.31 | 21.53 | 1,106,960 | +0.08(+0.39%) |
May 21, 2008 | 21.32 | 22.02 | 21.28 | 21.44 | 1,240,508 | +0.21(+0.97%) |
May 20, 2008 | 21.01 | 21.41 | 20.73 | 21.24 | 754,051 | +0.15(+0.71%) |
May 19, 2008 | 21.33 | 21.68 | 21.02 | 21.09 | 1,032,168 | -0.02(-0.11%) |
May 16, 2008 | 21.65 | 21.65 | 20.86 | 21.11 | 862,026 | -0.31(-1.44%) |
May 15, 2008 | 20.83 | 21.44 | 20.69 | 21.42 | 961,721 | +0.58(+2.77%) |
May 14, 2008 | 20.62 | 21.29 | 20.62 | 20.84 | 1,812,875 | -0.67(-3.14%) |
May 13, 2008 | 21.56 | 21.56 | 21.26 | 21.52 | 1,201,250 | +0.05(+0.22%) |
May 12, 2008 | 20.86 | 21.48 | 20.63 | 21.47 | 1,339,624 | +0.68(+3.27%) |
May 09, 2008 | 20.80 | 20.92 | 20.58 | 20.79 | 724,707 | -0.04(-0.20%) |
May 08, 2008 | 20.53 | 20.83 | 20.44 | 20.83 | 1,532,838 | +0.34(+1.65%) |
May 07, 2008 | 20.76 | 20.83 | 20.34 | 20.50 | 1,401,740 | -0.20(-0.95%) |
May 06, 2008 | 20.46 | 20.75 | 20.23 | 20.69 | 1,208,396 | +0.25(+1.22%) |
May 05, 2008 | 20.12 | 20.50 | 20.12 | 20.44 | 906,406 | +0.12(+0.58%) |
May 02, 2008 | 20.39 | 20.67 | 20.19 | 20.33 | 1,198,779 | +0.04(+0.18%) |
May 01, 2008 | 20.11 | 20.39 | 19.85 | 20.29 | 958,206 | +0.19(+0.93%) |
Apr 30, 2008 | 20.20 | 20.73 | 19.89 | 20.10 | 1,389,301 | +0.14(+0.70%) |
Apr 29, 2008 | 20.01 | 20.22 | 19.64 | 19.96 | 1,444,426 | -0.04(-0.21%) |
Apr 28, 2008 | 19.63 | 20.16 | 19.54 | 20.00 | 1,670,684 | +0.38(+1.96%) |
Apr 25, 2008 | 19.45 | 19.72 | 19.33 | 19.62 | 1,679,093 | +0.00(+0.00%) |
Apr 24, 2008 | 19.14 | 20.33 | 18.99 | 19.62 | 3,963,457 | +1.06(+5.73%) |
Apr 23, 2008 | 18.78 | 18.98 | 18.48 | 18.55 | 1,100,894 | -0.29(-1.52%) |
Apr 22, 2008 | 19.16 | 19.16 | 18.56 | 18.84 | 1,061,881 | -0.39(-2.05%) |
Apr 21, 2008 | 19.22 | 19.36 | 19.02 | 19.23 | 1,040,496 | +0.03(+0.15%) |
Apr 18, 2008 | 18.75 | 19.37 | 18.75 | 19.21 | 1,365,973 | +0.70(+3.77%) |
Apr 17, 2008 | 18.82 | 18.84 | 18.35 | 18.51 | 911,398 | -0.40(-2.11%) |
Apr 16, 2008 | 18.41 | 18.93 | 18.21 | 18.91 | 967,828 | +0.75(+4.13%) |
Apr 15, 2008 | 17.80 | 18.17 | 17.72 | 18.16 | 804,152 | +0.43(+2.43%) |
Apr 14, 2008 | 17.36 | 17.86 | 17.25 | 17.73 | 959,172 | +0.38(+2.22%) |
Apr 11, 2008 | 17.79 | 17.93 | 17.26 | 17.34 | 1,027,215 | -0.66(-3.65%) |
Apr 10, 2008 | 17.64 | 18.00 | 17.35 | 18.00 | 971,647 | +0.49(+2.81%) |
Apr 09, 2008 | 18.09 | 18.15 | 17.34 | 17.50 | 1,371,172 | -0.77(-4.23%) |
Apr 08, 2008 | 18.32 | 18.50 | 18.14 | 18.28 | 645,062 | -0.14(-0.74%) |
Apr 07, 2008 | 18.19 | 18.87 | 18.06 | 18.41 | 1,196,939 | +0.34(+1.87%) |
Apr 04, 2008 | 18.14 | 18.25 | 18.03 | 18.08 | 1,061,725 | -0.05(-0.28%) |
Apr 03, 2008 | 18.21 | 18.29 | 18.05 | 18.13 | 906,074 | -0.17(-0.95%) |
Apr 02, 2008 | 18.43 | 18.63 | 18.20 | 18.30 | 714,564 | -0.00(-0.03%) |
Apr 01, 2008 | 18.28 | 18.31 | 17.81 | 18.31 | 1,531,748 | +0.65(+3.69%) |
Mar 31, 2008 | 17.14 | 17.77 | 17.11 | 17.65 | 871,922 | +0.45(+2.62%) |
Mar 28, 2008 | 17.31 | 17.42 | 17.11 | 17.20 | 849,417 | -0.01(-0.08%) |
Mar 27, 2008 | 16.97 | 17.50 | 16.97 | 17.22 | 1,376,814 | +0.23(+1.38%) |
Mar 26, 2008 | 17.13 | 17.20 | 16.83 | 16.98 | 808,461 | -0.31(-1.79%) |
Mar 25, 2008 | 17.07 | 17.33 | 16.89 | 17.29 | 1,231,890 | +0.27(+1.57%) |
Mar 24, 2008 | 16.66 | 17.16 | 16.50 | 17.03 | 695,404 | +0.53(+3.21%) |
Mar 21, 2008 | 16.83 | 16.90 | 16.13 | 16.50 | 2,637,845 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 16.90 | 16.13 | 16.50 | 2,637,845 | -0.14(-0.82%) |
Mar 19, 2008 | 17.29 | 17.52 | 16.63 | 16.63 | 937,943 | -0.61(-3.53%) |
Mar 18, 2008 | 16.35 | 17.32 | 16.31 | 17.24 | 1,336,713 | +1.05(+6.49%) |
Mar 17, 2008 | 15.76 | 16.49 | 15.76 | 16.19 | 1,155,829 | +0.05(+0.32%) |
Mar 14, 2008 | 16.50 | 16.57 | 15.80 | 16.14 | 874,610 | -0.34(-2.08%) |
Mar 13, 2008 | 16.21 | 16.54 | 15.75 | 16.48 | 836,499 | +0.49(+3.08%) |
Mar 12, 2008 | 16.37 | 16.40 | 15.93 | 15.99 | 1,156,590 | -0.23(-1.42%) |
Mar 11, 2008 | 15.61 | 16.26 | 15.57 | 16.22 | 1,368,740 | +1.11(+7.35%) |
Mar 10, 2008 | 15.65 | 15.65 | 15.03 | 15.11 | 1,152,750 | -0.55(-3.50%) |
Mar 07, 2008 | 15.61 | 16.08 | 15.46 | 15.66 | 1,023,678 | -0.15(-0.92%) |
Mar 06, 2008 | 16.16 | 16.16 | 15.80 | 15.80 | 905,732 | -0.48(-2.94%) |
Mar 05, 2008 | 16.15 | 16.39 | 15.98 | 16.28 | 798,702 | +0.24(+1.49%) |
Mar 04, 2008 | 16.06 | 16.17 | 15.75 | 16.04 | 1,003,558 | -0.21(-1.30%) |