Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.12 | 22.21 | 21.54 | 21.86 | 1,066,370 | -0.24(-1.08%) |
May 29, 2008 | 21.94 | 22.37 | 21.72 | 22.10 | 831,223 | +0.29(+1.31%) |
May 28, 2008 | 21.70 | 21.82 | 21.32 | 21.81 | 812,712 | +0.13(+0.61%) |
May 27, 2008 | 21.21 | 21.70 | 21.21 | 21.68 | 571,932 | +0.47(+2.21%) |
May 26, 2008 | 21.48 | 21.59 | 20.90 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.59 | 20.90 | 21.21 | 764,021 | -0.34(-1.59%) |
May 22, 2008 | 21.65 | 21.76 | 21.33 | 21.55 | 1,105,654 | +0.08(+0.39%) |
May 21, 2008 | 21.34 | 22.05 | 21.30 | 21.47 | 1,239,044 | +0.21(+0.97%) |
May 20, 2008 | 21.04 | 21.44 | 20.75 | 21.26 | 753,161 | +0.15(+0.71%) |
May 19, 2008 | 21.36 | 21.71 | 21.04 | 21.11 | 1,030,950 | -0.02(-0.11%) |
May 16, 2008 | 21.67 | 21.68 | 20.88 | 21.13 | 861,009 | -0.31(-1.44%) |
May 15, 2008 | 20.86 | 21.46 | 20.71 | 21.44 | 960,586 | +0.58(+2.77%) |
May 14, 2008 | 20.64 | 21.32 | 20.64 | 20.87 | 1,810,736 | -0.68(-3.14%) |
May 13, 2008 | 21.59 | 21.59 | 21.29 | 21.54 | 1,199,832 | +0.05(+0.22%) |
May 12, 2008 | 20.88 | 21.51 | 20.66 | 21.50 | 1,338,044 | +0.68(+3.27%) |
May 09, 2008 | 20.82 | 20.94 | 20.60 | 20.82 | 723,852 | -0.04(-0.20%) |
May 08, 2008 | 20.56 | 20.86 | 20.46 | 20.86 | 1,531,029 | +0.34(+1.65%) |
May 07, 2008 | 20.78 | 20.86 | 20.36 | 20.52 | 1,400,085 | -0.20(-0.95%) |
May 06, 2008 | 20.49 | 20.78 | 20.26 | 20.72 | 1,206,970 | +0.25(+1.22%) |
May 05, 2008 | 20.14 | 20.52 | 20.14 | 20.47 | 905,337 | +0.12(+0.58%) |
May 02, 2008 | 20.42 | 20.69 | 20.21 | 20.35 | 1,197,365 | +0.04(+0.18%) |
May 01, 2008 | 20.13 | 20.42 | 19.87 | 20.31 | 957,075 | +0.19(+0.93%) |
Apr 30, 2008 | 20.22 | 20.75 | 19.91 | 20.13 | 1,387,662 | +0.14(+0.70%) |
Apr 29, 2008 | 20.04 | 20.25 | 19.67 | 19.98 | 1,442,721 | -0.04(-0.21%) |
Apr 28, 2008 | 19.65 | 20.18 | 19.56 | 20.03 | 1,668,713 | +0.38(+1.96%) |
Apr 25, 2008 | 19.47 | 19.74 | 19.35 | 19.64 | 1,677,111 | +0.00(+0.00%) |
Apr 24, 2008 | 19.16 | 20.36 | 19.01 | 19.64 | 3,958,780 | +1.07(+5.74%) |
Apr 23, 2008 | 18.81 | 19.00 | 18.50 | 18.58 | 1,099,595 | -0.29(-1.52%) |
Apr 22, 2008 | 19.19 | 19.19 | 18.58 | 18.86 | 1,060,628 | -0.39(-2.05%) |
Apr 21, 2008 | 19.24 | 19.38 | 19.05 | 19.26 | 1,039,268 | +0.03(+0.15%) |
Apr 18, 2008 | 18.77 | 19.39 | 18.77 | 19.23 | 1,364,361 | +0.70(+3.77%) |
Apr 17, 2008 | 18.84 | 18.86 | 18.37 | 18.53 | 910,322 | -0.40(-2.11%) |
Apr 16, 2008 | 18.44 | 18.95 | 18.23 | 18.93 | 966,686 | +0.75(+4.13%) |
Apr 15, 2008 | 17.82 | 18.19 | 17.74 | 18.18 | 803,203 | +0.43(+2.43%) |
Apr 14, 2008 | 17.38 | 17.88 | 17.27 | 17.75 | 958,040 | +0.38(+2.22%) |
Apr 11, 2008 | 17.81 | 17.95 | 17.28 | 17.36 | 1,026,003 | -0.66(-3.65%) |
Apr 10, 2008 | 17.66 | 18.02 | 17.38 | 18.02 | 970,500 | +0.49(+2.81%) |
Apr 09, 2008 | 18.11 | 18.17 | 17.36 | 17.53 | 1,369,553 | -0.77(-4.23%) |
Apr 08, 2008 | 18.34 | 18.53 | 18.16 | 18.30 | 644,301 | -0.14(-0.74%) |
Apr 07, 2008 | 18.21 | 18.90 | 18.08 | 18.44 | 1,195,526 | +0.34(+1.87%) |
Apr 04, 2008 | 18.16 | 18.28 | 18.05 | 18.10 | 1,060,472 | -0.05(-0.28%) |
Apr 03, 2008 | 18.23 | 18.31 | 18.07 | 18.15 | 905,004 | -0.17(-0.95%) |
Apr 02, 2008 | 18.45 | 18.65 | 18.22 | 18.32 | 713,721 | -0.00(-0.03%) |
Apr 01, 2008 | 18.30 | 18.33 | 17.84 | 18.33 | 1,529,941 | +0.65(+3.69%) |
Mar 31, 2008 | 17.16 | 17.79 | 17.13 | 17.68 | 870,893 | +0.45(+2.62%) |
Mar 28, 2008 | 17.33 | 17.44 | 17.13 | 17.23 | 848,415 | -0.01(-0.08%) |
Mar 27, 2008 | 17.00 | 17.52 | 16.99 | 17.24 | 1,375,189 | +0.23(+1.38%) |
Mar 26, 2008 | 17.15 | 17.22 | 16.85 | 17.00 | 807,507 | -0.31(-1.79%) |
Mar 25, 2008 | 17.09 | 17.35 | 16.91 | 17.31 | 1,230,436 | +0.27(+1.57%) |
Mar 24, 2008 | 16.68 | 17.18 | 16.52 | 17.05 | 694,584 | +0.53(+3.21%) |
Mar 21, 2008 | 16.85 | 16.92 | 16.15 | 16.52 | 2,634,732 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 16.92 | 16.15 | 16.52 | 2,634,732 | -0.14(-0.82%) |
Mar 19, 2008 | 17.31 | 17.54 | 16.65 | 16.65 | 936,836 | -0.61(-3.53%) |
Mar 18, 2008 | 16.37 | 17.34 | 16.33 | 17.26 | 1,335,135 | +1.05(+6.49%) |
Mar 17, 2008 | 15.78 | 16.51 | 15.78 | 16.21 | 1,154,465 | +0.05(+0.32%) |
Mar 14, 2008 | 16.52 | 16.59 | 15.82 | 16.16 | 873,578 | -0.34(-2.08%) |
Mar 13, 2008 | 16.23 | 16.56 | 15.77 | 16.50 | 835,512 | +0.49(+3.08%) |
Mar 12, 2008 | 16.39 | 16.42 | 15.95 | 16.01 | 1,155,225 | -0.23(-1.42%) |
Mar 11, 2008 | 15.62 | 16.28 | 15.59 | 16.24 | 1,367,125 | +1.11(+7.35%) |
Mar 10, 2008 | 15.67 | 15.67 | 15.05 | 15.13 | 1,151,390 | -0.55(-3.50%) |
Mar 07, 2008 | 15.63 | 16.10 | 15.47 | 15.68 | 1,022,470 | -0.15(-0.92%) |
Mar 06, 2008 | 16.18 | 16.18 | 15.82 | 15.82 | 904,664 | -0.48(-2.94%) |
Mar 05, 2008 | 16.17 | 16.41 | 16.00 | 16.30 | 797,759 | +0.24(+1.49%) |
Mar 04, 2008 | 16.08 | 16.19 | 15.77 | 16.06 | 1,002,374 | -0.21(-1.30%) |