Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.86 | 19.00 | 18.81 | 18.89 | 917,278 | +0.21(+1.10%) |
May 29, 2008 | 18.60 | 18.71 | 18.54 | 18.68 | 801,676 | -0.16(-0.85%) |
May 28, 2008 | 19.04 | 19.04 | 18.76 | 18.84 | 882,429 | -0.14(-0.72%) |
May 27, 2008 | 18.74 | 19.01 | 18.72 | 18.98 | 1,497,839 | +0.47(+2.53%) |
May 26, 2008 | 18.53 | 18.68 | 18.42 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.53 | 18.68 | 18.42 | 18.51 | 935,838 | +0.10(+0.56%) |
May 22, 2008 | 18.25 | 18.46 | 18.18 | 18.41 | 699,437 | +0.14(+0.75%) |
May 21, 2008 | 18.57 | 18.57 | 18.26 | 18.27 | 1,212,857 | -0.62(-3.30%) |
May 20, 2008 | 18.96 | 19.02 | 18.85 | 18.89 | 957,696 | -0.13(-0.69%) |
May 19, 2008 | 19.31 | 19.31 | 19.00 | 19.02 | 962,032 | -0.55(-2.83%) |
May 16, 2008 | 19.36 | 19.58 | 19.36 | 19.58 | 566,888 | +0.15(+0.76%) |
May 15, 2008 | 19.30 | 19.48 | 19.23 | 19.43 | 596,395 | +0.23(+1.22%) |
May 14, 2008 | 19.15 | 19.30 | 19.11 | 19.20 | 876,808 | -0.05(-0.27%) |
May 13, 2008 | 19.28 | 19.30 | 19.17 | 19.25 | 920,614 | -0.49(-2.46%) |
May 12, 2008 | 19.80 | 19.85 | 19.68 | 19.73 | 688,792 | -0.02(-0.09%) |
May 09, 2008 | 19.76 | 19.76 | 19.60 | 19.75 | 766,543 | +0.12(+0.61%) |
May 08, 2008 | 19.50 | 19.70 | 19.45 | 19.63 | 3,066,617 | +1.07(+5.79%) |
May 07, 2008 | 18.67 | 18.76 | 18.50 | 18.56 | 1,171,661 | -0.40(-2.11%) |
May 06, 2008 | 19.02 | 19.02 | 18.88 | 18.96 | 763,732 | -0.32(-1.66%) |
May 05, 2008 | 19.37 | 19.37 | 19.18 | 19.28 | 527,325 | -0.06(-0.32%) |
May 02, 2008 | 19.45 | 19.45 | 19.30 | 19.34 | 794,146 | -0.09(-0.44%) |
May 01, 2008 | 19.03 | 19.42 | 19.02 | 19.42 | 1,147,234 | +0.23(+1.19%) |
Apr 30, 2008 | 19.09 | 19.33 | 19.06 | 19.20 | 857,179 | +0.30(+1.57%) |
Apr 29, 2008 | 19.05 | 19.07 | 18.85 | 18.90 | 711,391 | -0.25(-1.31%) |
Apr 28, 2008 | 19.19 | 19.34 | 19.13 | 19.15 | 729,184 | +0.06(+0.33%) |
Apr 25, 2008 | 19.09 | 19.12 | 18.94 | 19.09 | 1,030,261 | +0.14(+0.75%) |
Apr 24, 2008 | 18.78 | 19.00 | 18.70 | 18.94 | 1,030,357 | +0.21(+1.13%) |
Apr 23, 2008 | 18.74 | 18.80 | 18.64 | 18.73 | 1,075,703 | -0.48(-2.50%) |
Apr 22, 2008 | 19.20 | 19.33 | 19.13 | 19.21 | 702,114 | -0.05(-0.24%) |
Apr 21, 2008 | 19.22 | 19.29 | 19.12 | 19.26 | 470,603 | -0.11(-0.59%) |
Apr 18, 2008 | 19.38 | 19.49 | 19.30 | 19.37 | 850,064 | +0.26(+1.38%) |
Apr 17, 2008 | 19.11 | 19.18 | 19.05 | 19.11 | 698,301 | -0.07(-0.36%) |
Apr 16, 2008 | 18.97 | 19.22 | 18.96 | 19.18 | 577,117 | +0.22(+1.14%) |
Apr 15, 2008 | 19.00 | 19.04 | 18.86 | 18.96 | 525,734 | +0.09(+0.48%) |
Apr 14, 2008 | 18.89 | 19.00 | 18.86 | 18.87 | 582,107 | -0.01(-0.03%) |
Apr 11, 2008 | 19.09 | 19.09 | 18.86 | 18.88 | 590,880 | -0.42(-2.19%) |
Apr 10, 2008 | 19.41 | 19.46 | 19.25 | 19.30 | 996,399 | +0.19(+1.02%) |
Apr 09, 2008 | 19.28 | 19.32 | 19.09 | 19.10 | 1,028,072 | -0.29(-1.50%) |
Apr 08, 2008 | 19.36 | 19.40 | 19.28 | 19.40 | 728,729 | +0.19(+0.98%) |
Apr 07, 2008 | 19.34 | 19.39 | 19.21 | 19.21 | 669,458 | -0.31(-1.61%) |
Apr 04, 2008 | 19.46 | 19.64 | 19.41 | 19.52 | 458,826 | +0.02(+0.09%) |
Apr 03, 2008 | 19.46 | 19.52 | 19.40 | 19.50 | 919,928 | +0.01(+0.06%) |
Apr 02, 2008 | 19.50 | 19.62 | 19.45 | 19.49 | 904,163 | -0.45(-2.24%) |
Apr 01, 2008 | 19.80 | 19.94 | 19.61 | 19.94 | 1,321,852 | +0.67(+3.47%) |
Mar 31, 2008 | 19.20 | 19.37 | 19.07 | 19.27 | 828,092 | +0.20(+1.05%) |
Mar 28, 2008 | 19.04 | 19.15 | 19.01 | 19.07 | 791,134 | -0.13(-0.66%) |
Mar 27, 2008 | 19.44 | 19.51 | 19.16 | 19.20 | 742,837 | -0.20(-1.03%) |
Mar 26, 2008 | 19.40 | 19.45 | 19.25 | 19.40 | 835,925 | +0.15(+0.77%) |
Mar 25, 2008 | 19.34 | 19.36 | 19.18 | 19.25 | 763,661 | -0.01(-0.03%) |
Mar 24, 2008 | 19.09 | 19.32 | 19.04 | 19.25 | 998,227 | +0.16(+0.84%) |
Mar 21, 2008 | 18.88 | 19.14 | 18.84 | 19.09 | 1,237,368 | +0.00(+0.00%) |
Mar 20, 2008 | 18.88 | 19.14 | 18.84 | 19.09 | 1,237,368 | +0.79(+4.31%) |
Mar 19, 2008 | 18.38 | 18.66 | 18.30 | 18.30 | 1,504,650 | -0.35(-1.90%) |
Mar 18, 2008 | 18.64 | 18.72 | 18.45 | 18.66 | 2,253,669 | +0.29(+1.59%) |
Mar 17, 2008 | 18.24 | 18.50 | 18.17 | 18.37 | 2,053,926 | -0.35(-1.86%) |
Mar 14, 2008 | 19.06 | 19.16 | 18.66 | 18.72 | 2,919,465 | -0.50(-2.59%) |
Mar 13, 2008 | 19.01 | 19.24 | 18.88 | 19.21 | 1,899,946 | +0.84(+4.57%) |
Mar 12, 2008 | 18.49 | 18.55 | 18.34 | 18.37 | 1,006,007 | -0.05(-0.25%) |
Mar 11, 2008 | 18.36 | 18.42 | 18.24 | 18.42 | 2,049,526 | +0.38(+2.09%) |
Mar 10, 2008 | 18.16 | 18.23 | 17.98 | 18.04 | 1,319,651 | -0.15(-0.85%) |
Mar 07, 2008 | 18.21 | 18.35 | 18.12 | 18.20 | 1,153,366 | +0.18(+0.98%) |
Mar 06, 2008 | 18.20 | 18.22 | 18.01 | 18.02 | 842,200 | -0.15(-0.85%) |
Mar 05, 2008 | 17.94 | 18.32 | 17.92 | 18.17 | 781,657 | +0.19(+1.05%) |
Mar 04, 2008 | 17.91 | 18.02 | 17.83 | 17.98 | 846,606 | +0.02(+0.13%) |