Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.92 | 20.78 | 19.68 | 20.69 | 37,754 | +0.39(+1.93%) |
May 29, 2008 | 20.28 | 20.53 | 20.26 | 20.30 | 13,227 | -0.11(-0.53%) |
May 28, 2008 | 19.73 | 20.41 | 19.34 | 20.41 | 24,397 | -0.19(-0.94%) |
May 27, 2008 | 20.14 | 21.25 | 20.14 | 20.60 | 50,702 | +0.39(+1.94%) |
May 26, 2008 | 20.00 | 20.32 | 19.68 | 20.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.32 | 19.68 | 20.21 | 10,494 | +0.31(+1.57%) |
May 22, 2008 | 21.19 | 21.38 | 19.89 | 19.90 | 27,591 | -0.78(-3.75%) |
May 21, 2008 | 20.03 | 20.68 | 19.60 | 20.67 | 72,109 | +0.75(+3.77%) |
May 20, 2008 | 19.96 | 19.97 | 19.19 | 19.92 | 34,851 | +0.06(+0.28%) |
May 19, 2008 | 19.77 | 19.87 | 19.67 | 19.87 | 9,906 | +0.20(+1.04%) |
May 16, 2008 | 19.46 | 19.66 | 19.34 | 19.66 | 13,330 | +0.23(+1.18%) |
May 15, 2008 | 19.39 | 19.46 | 19.27 | 19.43 | 6,062 | -0.02(-0.13%) |
May 14, 2008 | 19.32 | 19.46 | 19.32 | 19.46 | 12,048 | +0.07(+0.38%) |
May 13, 2008 | 18.84 | 19.41 | 18.84 | 19.39 | 23,222 | +0.19(+0.99%) |
May 12, 2008 | 19.98 | 19.98 | 19.12 | 19.20 | 46,315 | -0.36(-1.86%) |
May 09, 2008 | 19.47 | 19.57 | 19.35 | 19.56 | 1,837 | +0.11(+0.56%) |
May 08, 2008 | 19.43 | 19.60 | 19.26 | 19.45 | 20,863 | +0.13(+0.66%) |
May 07, 2008 | 19.64 | 19.64 | 19.32 | 19.32 | 6,893 | -0.22(-1.11%) |
May 06, 2008 | 19.20 | 19.54 | 19.05 | 19.54 | 15,634 | +0.20(+1.06%) |
May 05, 2008 | 19.12 | 19.34 | 19.05 | 19.34 | 10,262 | +0.20(+1.04%) |
May 02, 2008 | 19.32 | 19.32 | 19.03 | 19.14 | 10,427 | -0.35(-1.79%) |
May 01, 2008 | 19.73 | 19.83 | 19.04 | 19.49 | 38,334 | -0.11(-0.56%) |
Apr 30, 2008 | 19.46 | 19.71 | 19.33 | 19.60 | 40,050 | +0.05(+0.24%) |
Apr 29, 2008 | 19.60 | 19.74 | 19.46 | 19.55 | 6,522 | -0.18(-0.90%) |
Apr 28, 2008 | 19.53 | 19.97 | 19.47 | 19.73 | 10,170 | +0.28(+1.44%) |
Apr 25, 2008 | 19.70 | 19.70 | 19.33 | 19.45 | 15,432 | -0.22(-1.13%) |
Apr 24, 2008 | 19.95 | 19.98 | 18.92 | 19.67 | 6,981 | -0.43(-2.12%) |
Apr 23, 2008 | 20.09 | 20.30 | 20.09 | 20.09 | 16,167 | +0.01(+0.04%) |
Apr 22, 2008 | 19.54 | 20.30 | 19.54 | 20.09 | 27,796 | +0.55(+2.81%) |
Apr 21, 2008 | 19.19 | 19.54 | 19.11 | 19.54 | 13,595 | +0.45(+2.37%) |
Apr 18, 2008 | 19.09 | 19.09 | 18.62 | 19.08 | 22,413 | +0.03(+0.17%) |
Apr 17, 2008 | 19.05 | 19.43 | 18.86 | 19.05 | 24,416 | +0.00(+0.00%) |
Apr 16, 2008 | 19.57 | 19.84 | 18.75 | 19.05 | 94,648 | -0.23(-1.21%) |
Apr 15, 2008 | 19.18 | 19.81 | 19.18 | 19.28 | 27,429 | +0.18(+0.93%) |
Apr 14, 2008 | 19.12 | 19.39 | 18.68 | 19.11 | 22,413 | +0.06(+0.30%) |
Apr 11, 2008 | 18.99 | 19.05 | 18.99 | 19.05 | 4,409 | -0.08(-0.43%) |
Apr 10, 2008 | 19.43 | 19.43 | 19.00 | 19.13 | 5,144 | -0.25(-1.31%) |
Apr 09, 2008 | 19.32 | 19.55 | 18.99 | 19.39 | 25,691 | -0.07(-0.38%) |
Apr 08, 2008 | 19.20 | 19.52 | 18.83 | 19.46 | 9,920 | +0.26(+1.35%) |
Apr 07, 2008 | 18.58 | 19.54 | 18.57 | 19.20 | 30,864 | +0.66(+3.57%) |
Apr 04, 2008 | 18.57 | 18.57 | 18.31 | 18.54 | 20,944 | -0.04(-0.19%) |
Apr 03, 2008 | 18.51 | 18.79 | 18.51 | 18.57 | 15,065 | +0.00(+0.00%) |
Apr 02, 2008 | 18.51 | 18.57 | 18.25 | 18.57 | 11,390 | +0.10(+0.55%) |
Apr 01, 2008 | 18.26 | 18.79 | 18.24 | 18.47 | 9,553 | -0.09(-0.48%) |
Mar 31, 2008 | 18.94 | 18.94 | 18.26 | 18.56 | 26,455 | +0.03(+0.16%) |
Mar 28, 2008 | 18.49 | 18.53 | 18.31 | 18.53 | 3,674 | +0.00(+0.00%) |
Mar 27, 2008 | 18.64 | 18.64 | 18.44 | 18.53 | 5,511 | -0.15(-0.80%) |
Mar 26, 2008 | 18.74 | 18.90 | 18.30 | 18.68 | 18,371 | +0.31(+1.70%) |
Mar 25, 2008 | 18.35 | 18.51 | 17.70 | 18.37 | 18,574 | +0.12(+0.67%) |
Mar 24, 2008 | 17.54 | 18.28 | 17.54 | 18.25 | 11,390 | +0.20(+1.13%) |
Mar 21, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | +0.00(+0.00%) |
Mar 20, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | -0.63(-3.35%) |
Mar 19, 2008 | 18.69 | 18.69 | 18.37 | 18.67 | 4,041 | -0.02(-0.09%) |
Mar 18, 2008 | 19.19 | 19.60 | 18.64 | 18.69 | 11,758 | -0.50(-2.61%) |
Mar 17, 2008 | 19.08 | 19.19 | 18.64 | 19.19 | 8,818 | +0.33(+1.75%) |
Mar 14, 2008 | 19.24 | 19.24 | 18.85 | 18.86 | 5,144 | +0.00(+0.01%) |
Mar 13, 2008 | 18.76 | 18.85 | 18.74 | 18.85 | 12,860 | -0.13(-0.67%) |
Mar 12, 2008 | 18.33 | 19.09 | 18.33 | 18.98 | 5,511 | -0.01(-0.07%) |
Mar 11, 2008 | 19.05 | 19.05 | 18.50 | 19.00 | 9,994 | +0.12(+0.63%) |
Mar 10, 2008 | 18.60 | 19.05 | 18.60 | 18.88 | 15,799 | -0.17(-0.91%) |
Mar 07, 2008 | 19.15 | 19.20 | 18.51 | 19.05 | 14,697 | +0.33(+1.74%) |
Mar 06, 2008 | 19.31 | 19.53 | 18.72 | 18.72 | 24,985 | -0.29(-1.50%) |
Mar 05, 2008 | 19.29 | 19.29 | 18.84 | 19.01 | 13,327 | +0.10(+0.50%) |
Mar 04, 2008 | 18.92 | 19.13 | 18.85 | 18.91 | 7,348 | +0.07(+0.38%) |