Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.33 | 20.95 | 20.46 | 20.53 | 750,045 | +0.20(+0.98%) |
May 29, 2008 | 20.33 | 20.51 | 20.14 | 20.33 | 127,945 | -0.47(-2.26%) |
May 28, 2008 | 20.80 | 21.25 | 20.60 | 20.80 | 135,965 | -0.15(-0.72%) |
May 27, 2008 | 21.00 | 21.05 | 20.70 | 20.95 | 156,217 | -0.05(-0.24%) |
May 26, 2008 | 21.00 | 21.50 | 20.90 | 21.00 | 210,592 | +0.00(+0.00%) |
May 23, 2008 | 21.00 | 21.50 | 20.90 | 21.00 | 210,592 | -0.20(-0.94%) |
May 22, 2008 | 21.20 | 21.45 | 20.90 | 21.20 | 191,227 | +0.65(+3.16%) |
May 21, 2008 | 20.55 | 20.95 | 20.49 | 20.55 | 294,889 | -0.65(-3.07%) |
May 20, 2008 | 21.20 | 21.50 | 21.05 | 21.20 | 304,321 | -0.48(-2.21%) |
May 19, 2008 | 22.75 | 22.10 | 21.65 | 21.68 | 202,631 | -1.07(-4.70%) |
May 16, 2008 | 22.75 | 22.75 | 22.20 | 22.75 | 114,978 | +0.60(+2.71%) |
May 15, 2008 | 22.15 | 22.20 | 21.75 | 22.15 | 105,476 | +0.20(+0.91%) |
May 14, 2008 | 21.90 | 22.17 | 21.80 | 21.95 | 177,631 | +0.05(+0.23%) |
May 13, 2008 | 21.90 | 22.15 | 21.78 | 21.90 | 131,802 | +0.15(+0.69%) |
May 12, 2008 | 21.75 | 22.55 | 21.75 | 21.75 | 254,167 | -0.60(-2.68%) |
May 09, 2008 | 22.68 | 22.46 | 21.95 | 22.35 | 326,476 | -0.33(-1.46%) |
May 08, 2008 | 22.68 | 23.00 | 22.60 | 22.68 | 263,791 | -0.42(-1.82%) |
May 07, 2008 | 23.10 | 23.60 | 23.01 | 23.10 | 132,950 | -0.80(-3.35%) |
May 06, 2008 | 23.90 | 23.95 | 23.50 | 23.90 | 226,989 | -0.30(-1.24%) |
May 05, 2008 | 24.20 | 24.35 | 24.10 | 24.20 | 66,857 | +0.30(+1.26%) |
May 02, 2008 | 23.80 | 24.40 | 23.85 | 23.90 | 202,608 | +0.10(+0.42%) |
May 01, 2008 | 23.80 | 23.90 | 23.00 | 23.80 | 177,647 | +0.45(+1.93%) |
Apr 30, 2008 | 23.35 | 23.60 | 23.26 | 23.35 | 117,895 | -0.20(-0.85%) |
Apr 29, 2008 | 23.55 | 23.75 | 23.35 | 23.55 | 102,048 | -0.35(-1.46%) |
Apr 28, 2008 | 23.90 | 24.13 | 23.80 | 23.90 | 512,173 | +0.10(+0.42%) |
Apr 25, 2008 | 23.30 | 23.90 | 23.55 | 23.80 | 147,205 | +0.50(+2.15%) |
Apr 24, 2008 | 23.30 | 23.35 | 22.80 | 23.30 | 427,873 | +0.25(+1.08%) |
Apr 23, 2008 | 23.05 | 23.40 | 22.90 | 23.05 | 152,557 | -0.40(-1.71%) |
Apr 22, 2008 | 23.45 | 23.55 | 23.25 | 23.45 | 561,176 | -0.15(-0.64%) |
Apr 21, 2008 | 23.60 | 23.67 | 23.15 | 23.60 | 78,657 | -0.15(-0.63%) |
Apr 18, 2008 | 23.75 | 23.95 | 23.45 | 23.75 | 89,971 | +0.73(+3.17%) |
Apr 17, 2008 | 23.02 | 23.15 | 22.50 | 23.02 | 538,855 | +1.22(+5.60%) |
Apr 16, 2008 | 21.80 | 21.95 | 21.60 | 21.80 | 122,255 | +0.85(+4.06%) |
Apr 15, 2008 | 20.95 | 21.10 | 20.75 | 20.95 | 83,544 | -0.05(-0.24%) |
Apr 14, 2008 | 21.05 | 21.20 | 21.00 | 21.00 | 73,682 | -0.05(-0.24%) |
Apr 11, 2008 | 21.05 | 21.40 | 20.95 | 21.05 | 111,019 | +0.00(+0.00%) |
Apr 10, 2008 | 21.05 | 21.25 | 20.70 | 21.05 | 116,129 | -0.30(-1.41%) |
Apr 09, 2008 | 21.35 | 21.80 | 21.20 | 21.35 | 213,613 | -0.16(-0.74%) |
Apr 08, 2008 | 21.75 | 21.66 | 21.15 | 21.51 | 391,250 | -0.24(-1.10%) |
Apr 07, 2008 | 21.75 | 21.95 | 21.52 | 21.75 | 262,789 | +0.45(+2.11%) |
Apr 04, 2008 | 21.30 | 21.45 | 20.85 | 21.30 | 468,528 | +0.10(+0.47%) |
Apr 03, 2008 | 21.20 | 21.45 | 20.80 | 21.20 | 192,242 | -0.35(-1.62%) |
Apr 02, 2008 | 21.35 | 21.80 | 21.35 | 21.55 | 174,830 | +0.20(+0.94%) |
Apr 01, 2008 | 19.60 | 21.40 | 20.55 | 21.35 | 976,216 | +1.75(+8.93%) |
Mar 31, 2008 | 19.60 | 19.85 | 19.50 | 19.60 | 214,415 | -0.37(-1.85%) |
Mar 28, 2008 | 20.15 | 20.45 | 19.97 | 19.97 | 144,836 | -0.18(-0.89%) |
Mar 27, 2008 | 20.19 | 20.85 | 20.05 | 20.15 | 226,769 | -0.04(-0.20%) |
Mar 26, 2008 | 20.30 | 20.19 | 19.60 | 20.19 | 186,472 | +0.64(+3.27%) |
Mar 25, 2008 | 0.3000 | 19.55 | 19.55 | 19.55 | 21,831 | +0.00(+0.00%) |
Mar 24, 2008 | 19.22 | 19.75 | 19.00 | 19.55 | 124,217 | +0.33(+1.72%) |
Mar 21, 2008 | 19.22 | 19.40 | 18.60 | 19.22 | 382,066 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 19.40 | 18.60 | 19.22 | 382,066 | +0.10(+0.52%) |
Mar 19, 2008 | 19.12 | 20.40 | 19.05 | 19.12 | 271,298 | -2.08(-9.81%) |
Mar 18, 2008 | 19.89 | 21.45 | 20.90 | 21.20 | 947,155 | +1.31(+6.59%) |
Mar 17, 2008 | 19.89 | 20.15 | 19.35 | 19.89 | 603,336 | -1.41(-6.62%) |
Mar 14, 2008 | 22.30 | 22.63 | 20.95 | 21.30 | 147,968 | -1.00(-4.48%) |
Mar 13, 2008 | 21.80 | 22.30 | 20.95 | 22.30 | 183,705 | +0.50(+2.29%) |
Mar 12, 2008 | 21.80 | 22.30 | 21.70 | 21.80 | 226,412 | +0.80(+3.81%) |
Mar 11, 2008 | 21.00 | 21.00 | 20.30 | 21.00 | 700,633 | +1.49(+7.64%) |
Mar 10, 2008 | 19.51 | 20.50 | 19.48 | 19.51 | 334,761 | -0.39(-1.96%) |
Mar 07, 2008 | 19.90 | 20.30 | 19.70 | 19.90 | 234,044 | -0.25(-1.24%) |
Mar 06, 2008 | 21.30 | 21.00 | 20.15 | 20.15 | 170,052 | -1.15(-5.40%) |
Mar 05, 2008 | 22.17 | 21.65 | 21.05 | 21.30 | 197,352 | -0.87(-3.92%) |
Mar 04, 2008 | 22.17 | 22.55 | 21.70 | 22.17 | 321,012 | -1.23(-5.26%) |