Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.93 | 17.93 | 17.61 | 17.81 | 554,139 | -0.14(-0.78%) |
May 29, 2008 | 17.74 | 18.10 | 17.67 | 17.95 | 631,060 | +0.23(+1.31%) |
May 28, 2008 | 17.62 | 17.94 | 17.48 | 17.72 | 755,508 | +0.01(+0.05%) |
May 27, 2008 | 17.54 | 18.01 | 17.42 | 17.71 | 901,497 | +0.18(+1.01%) |
May 26, 2008 | 17.71 | 17.80 | 17.39 | 17.53 | 668,008 | +0.00(+0.00%) |
May 23, 2008 | 17.71 | 17.80 | 17.39 | 17.53 | 668,008 | -0.30(-1.67%) |
May 22, 2008 | 17.72 | 18.03 | 17.58 | 17.83 | 1,070,621 | +0.16(+0.89%) |
May 21, 2008 | 17.63 | 17.85 | 17.43 | 17.67 | 1,619,590 | +0.05(+0.26%) |
May 20, 2008 | 17.94 | 18.00 | 17.22 | 17.62 | 1,756,472 | -0.40(-2.22%) |
May 19, 2008 | 18.25 | 18.40 | 17.96 | 18.02 | 708,728 | -0.31(-1.67%) |
May 16, 2008 | 18.89 | 18.89 | 18.17 | 18.33 | 659,487 | -0.47(-2.52%) |
May 15, 2008 | 18.29 | 18.88 | 18.06 | 18.80 | 1,210,661 | +0.62(+3.42%) |
May 14, 2008 | 18.39 | 18.59 | 18.11 | 18.18 | 1,468,210 | -0.11(-0.61%) |
May 13, 2008 | 18.42 | 18.56 | 18.09 | 18.29 | 1,507,365 | -0.12(-0.66%) |
May 12, 2008 | 18.57 | 18.64 | 18.08 | 18.41 | 1,554,774 | -0.15(-0.80%) |
May 09, 2008 | 19.59 | 19.68 | 18.34 | 18.56 | 3,422,610 | -1.99(-9.67%) |
May 08, 2008 | 20.48 | 20.64 | 20.16 | 20.55 | 562,707 | +0.12(+0.59%) |
May 07, 2008 | 20.77 | 20.98 | 20.35 | 20.43 | 709,998 | -0.28(-1.35%) |
May 06, 2008 | 20.61 | 20.99 | 20.61 | 20.71 | 579,228 | -0.02(-0.09%) |
May 05, 2008 | 20.61 | 20.87 | 20.33 | 20.73 | 465,795 | +0.01(+0.04%) |
May 02, 2008 | 21.13 | 21.28 | 20.64 | 20.72 | 631,530 | -0.20(-0.93%) |
May 01, 2008 | 20.42 | 21.07 | 20.22 | 20.91 | 371,113 | +0.49(+2.41%) |
Apr 30, 2008 | 20.79 | 21.13 | 20.41 | 20.42 | 865,343 | -0.25(-1.21%) |
Apr 29, 2008 | 20.84 | 20.84 | 20.51 | 20.67 | 623,305 | -0.15(-0.71%) |
Apr 28, 2008 | 20.49 | 20.99 | 20.30 | 20.82 | 530,031 | +0.33(+1.63%) |
Apr 25, 2008 | 20.52 | 20.77 | 20.11 | 20.48 | 824,497 | +0.05(+0.23%) |
Apr 24, 2008 | 20.36 | 20.69 | 20.10 | 20.44 | 532,829 | +0.04(+0.18%) |
Apr 23, 2008 | 20.63 | 20.76 | 20.23 | 20.40 | 509,502 | -0.14(-0.68%) |
Apr 22, 2008 | 20.61 | 20.61 | 20.10 | 20.54 | 847,176 | -0.26(-1.25%) |
Apr 21, 2008 | 20.43 | 20.91 | 20.25 | 20.80 | 596,049 | +0.17(+0.81%) |
Apr 18, 2008 | 20.53 | 20.75 | 20.41 | 20.63 | 451,821 | +0.41(+2.02%) |
Apr 17, 2008 | 20.24 | 20.32 | 19.96 | 20.22 | 839,044 | -0.13(-0.64%) |
Apr 16, 2008 | 20.22 | 20.52 | 19.92 | 20.35 | 896,362 | +0.38(+1.91%) |
Apr 15, 2008 | 19.76 | 20.07 | 19.42 | 19.97 | 898,185 | +0.38(+1.94%) |
Apr 14, 2008 | 19.79 | 19.90 | 19.38 | 19.59 | 1,417,852 | -0.28(-1.40%) |
Apr 11, 2008 | 19.85 | 20.30 | 19.80 | 19.87 | 669,624 | -0.43(-2.10%) |
Apr 10, 2008 | 20.13 | 20.66 | 19.99 | 20.30 | 638,736 | +0.20(+1.02%) |
Apr 09, 2008 | 20.36 | 20.57 | 19.82 | 20.09 | 783,453 | -0.39(-1.90%) |
Apr 08, 2008 | 20.49 | 20.74 | 20.28 | 20.48 | 669,206 | -0.21(-1.03%) |
Apr 07, 2008 | 21.31 | 21.35 | 20.48 | 20.70 | 1,163,807 | -0.42(-1.98%) |
Apr 04, 2008 | 21.32 | 21.36 | 20.91 | 21.12 | 448,457 | -0.22(-1.04%) |
Apr 03, 2008 | 21.14 | 21.52 | 21.12 | 21.34 | 844,149 | -0.03(-0.13%) |
Apr 02, 2008 | 21.57 | 21.62 | 21.23 | 21.37 | 1,132,289 | -0.25(-1.16%) |
Apr 01, 2008 | 20.55 | 21.62 | 20.46 | 21.62 | 1,128,308 | +1.15(+5.63%) |
Mar 31, 2008 | 20.23 | 20.66 | 20.08 | 20.47 | 646,005 | +0.30(+1.47%) |
Mar 28, 2008 | 20.78 | 20.89 | 20.10 | 20.17 | 791,295 | -0.60(-2.91%) |
Mar 27, 2008 | 20.96 | 21.23 | 20.75 | 20.77 | 894,543 | -0.25(-1.19%) |
Mar 26, 2008 | 20.75 | 21.06 | 20.67 | 21.02 | 1,073,381 | +0.07(+0.35%) |
Mar 25, 2008 | 21.10 | 21.30 | 20.48 | 20.95 | 1,662,687 | -0.68(-3.13%) |
Mar 24, 2008 | 20.79 | 21.66 | 20.72 | 21.63 | 1,286,524 | +1.20(+5.86%) |
Mar 21, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.00(+0.00%) |
Mar 20, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.85(+4.36%) |
Mar 19, 2008 | 19.69 | 20.30 | 19.31 | 19.57 | 1,334,351 | +0.05(+0.24%) |
Mar 18, 2008 | 19.19 | 19.68 | 19.05 | 19.53 | 886,643 | +0.76(+4.06%) |
Mar 17, 2008 | 18.48 | 19.08 | 18.18 | 18.77 | 690,092 | -0.03(-0.15%) |
Mar 14, 2008 | 19.43 | 19.45 | 18.52 | 18.79 | 1,273,517 | -0.54(-2.79%) |
Mar 13, 2008 | 18.65 | 19.36 | 18.29 | 19.33 | 1,219,258 | +0.44(+2.31%) |
Mar 12, 2008 | 19.09 | 19.44 | 18.79 | 18.90 | 759,898 | -0.15(-0.78%) |
Mar 11, 2008 | 18.76 | 19.08 | 18.27 | 19.05 | 1,041,359 | +0.71(+3.85%) |
Mar 10, 2008 | 18.77 | 18.88 | 18.25 | 18.34 | 725,450 | -0.32(-1.74%) |
Mar 07, 2008 | 18.83 | 19.05 | 18.51 | 18.66 | 1,221,247 | -0.38(-2.00%) |
Mar 06, 2008 | 19.57 | 19.79 | 19.00 | 19.05 | 504,651 | -0.61(-3.12%) |
Mar 05, 2008 | 19.69 | 19.94 | 19.39 | 19.66 | 679,522 | +0.10(+0.52%) |
Mar 04, 2008 | 19.32 | 19.70 | 19.19 | 19.56 | 735,823 | +0.05(+0.24%) |