Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.03 | 21.12 | 20.64 | 20.77 | 694,247 | -0.30(-1.43%) |
May 29, 2008 | 20.73 | 21.10 | 20.66 | 21.07 | 730,399 | +0.31(+1.48%) |
May 28, 2008 | 21.12 | 21.14 | 20.60 | 20.76 | 422,969 | -0.16(-0.76%) |
May 27, 2008 | 21.37 | 21.37 | 20.64 | 20.92 | 548,889 | +0.38(+1.84%) |
May 26, 2008 | 20.55 | 20.77 | 20.40 | 20.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.55 | 20.77 | 20.40 | 20.55 | 378,125 | -0.17(-0.82%) |
May 22, 2008 | 20.82 | 20.90 | 20.59 | 20.72 | 916,920 | -0.05(-0.26%) |
May 21, 2008 | 21.01 | 21.20 | 20.74 | 20.77 | 1,049,301 | -0.15(-0.73%) |
May 20, 2008 | 20.98 | 21.09 | 20.79 | 20.92 | 860,201 | -0.22(-1.06%) |
May 19, 2008 | 21.21 | 21.36 | 21.01 | 21.15 | 519,594 | -0.16(-0.77%) |
May 16, 2008 | 21.92 | 21.92 | 20.89 | 21.31 | 931,147 | -0.54(-2.48%) |
May 15, 2008 | 21.43 | 21.86 | 21.12 | 21.86 | 432,798 | +0.39(+1.81%) |
May 14, 2008 | 21.13 | 21.47 | 20.92 | 21.47 | 904,844 | -0.24(-1.09%) |
May 13, 2008 | 21.81 | 21.83 | 21.41 | 21.70 | 429,005 | +0.01(+0.03%) |
May 12, 2008 | 21.20 | 21.70 | 21.02 | 21.70 | 670,963 | +0.75(+3.56%) |
May 09, 2008 | 20.87 | 21.35 | 20.76 | 20.95 | 231,066 | -0.16(-0.78%) |
May 08, 2008 | 20.97 | 21.45 | 20.78 | 21.12 | 663,615 | -0.02(-0.08%) |
May 07, 2008 | 21.50 | 21.90 | 21.07 | 21.13 | 1,144,044 | -0.15(-0.70%) |
May 06, 2008 | 20.55 | 21.33 | 20.44 | 21.28 | 746,968 | +0.58(+2.81%) |
May 05, 2008 | 20.48 | 20.87 | 20.32 | 20.70 | 529,460 | +0.17(+0.83%) |
May 02, 2008 | 20.70 | 20.98 | 20.50 | 20.53 | 662,364 | +0.02(+0.11%) |
May 01, 2008 | 20.43 | 20.62 | 20.27 | 20.51 | 1,502,195 | +0.07(+0.35%) |
Apr 30, 2008 | 20.86 | 21.20 | 20.38 | 20.44 | 783,964 | -0.40(-1.92%) |
Apr 29, 2008 | 21.07 | 21.07 | 20.64 | 20.84 | 1,048,173 | -0.22(-1.04%) |
Apr 28, 2008 | 21.11 | 21.13 | 20.71 | 21.06 | 693,282 | -0.14(-0.67%) |
Apr 25, 2008 | 21.42 | 21.44 | 20.90 | 21.20 | 609,785 | -0.12(-0.57%) |
Apr 24, 2008 | 20.62 | 21.32 | 20.47 | 21.32 | 722,239 | +0.82(+3.98%) |
Apr 23, 2008 | 20.44 | 20.61 | 20.16 | 20.50 | 701,163 | +0.15(+0.75%) |
Apr 22, 2008 | 20.22 | 20.38 | 19.96 | 20.35 | 518,466 | +0.01(+0.05%) |
Apr 21, 2008 | 20.27 | 20.53 | 20.25 | 20.34 | 511,844 | -0.13(-0.64%) |
Apr 18, 2008 | 20.55 | 20.91 | 20.41 | 20.47 | 1,065,357 | +0.13(+0.62%) |
Apr 17, 2008 | 19.78 | 20.40 | 19.61 | 20.34 | 888,078 | +0.43(+2.17%) |
Apr 16, 2008 | 19.20 | 19.92 | 19.15 | 19.91 | 1,171,511 | +0.93(+4.88%) |
Apr 15, 2008 | 18.98 | 19.10 | 18.74 | 18.98 | 539,783 | +0.16(+0.87%) |
Apr 14, 2008 | 18.89 | 19.25 | 18.78 | 18.82 | 430,389 | -0.12(-0.61%) |
Apr 11, 2008 | 18.96 | 19.18 | 18.74 | 18.93 | 435,477 | -0.20(-1.03%) |
Apr 10, 2008 | 18.81 | 19.36 | 18.58 | 19.13 | 543,822 | +0.41(+2.19%) |
Apr 09, 2008 | 19.47 | 19.56 | 18.72 | 18.72 | 624,153 | -0.66(-3.39%) |
Apr 08, 2008 | 19.53 | 19.73 | 19.37 | 19.38 | 940,350 | -0.15(-0.79%) |
Apr 07, 2008 | 19.86 | 19.86 | 19.30 | 19.53 | 594,446 | -0.22(-1.14%) |
Apr 04, 2008 | 20.13 | 20.24 | 19.65 | 19.76 | 567,459 | -0.27(-1.37%) |
Apr 03, 2008 | 19.50 | 20.27 | 19.37 | 20.03 | 522,631 | +0.32(+1.61%) |
Apr 02, 2008 | 19.57 | 20.01 | 19.38 | 19.71 | 858,763 | +0.06(+0.31%) |
Apr 01, 2008 | 18.51 | 19.65 | 18.51 | 19.65 | 890,651 | +1.24(+6.72%) |
Mar 31, 2008 | 18.36 | 18.97 | 18.07 | 18.41 | 797,436 | +0.24(+1.33%) |
Mar 28, 2008 | 18.27 | 18.62 | 18.07 | 18.17 | 546,509 | -0.11(-0.60%) |
Mar 27, 2008 | 18.85 | 19.02 | 18.24 | 18.28 | 690,022 | -0.56(-2.97%) |
Mar 26, 2008 | 18.99 | 19.12 | 18.78 | 18.84 | 641,015 | -0.42(-2.19%) |
Mar 25, 2008 | 19.66 | 19.81 | 18.80 | 19.26 | 1,601,077 | -0.35(-1.79%) |
Mar 24, 2008 | 19.26 | 19.77 | 19.19 | 19.61 | 893,820 | +0.51(+2.67%) |
Mar 21, 2008 | 19.32 | 19.35 | 18.64 | 19.10 | 2,952,563 | +0.00(+0.00%) |
Mar 20, 2008 | 19.32 | 19.35 | 18.64 | 19.10 | 2,952,563 | +0.22(+1.16%) |
Mar 19, 2008 | 18.90 | 19.37 | 18.73 | 18.89 | 1,681,752 | +0.03(+0.15%) |
Mar 18, 2008 | 18.00 | 18.90 | 17.84 | 18.86 | 1,340,933 | +1.32(+7.53%) |
Mar 17, 2008 | 17.01 | 17.81 | 16.98 | 17.54 | 764,538 | -0.01(-0.06%) |
Mar 14, 2008 | 17.75 | 17.90 | 17.12 | 17.55 | 1,509,227 | -0.12(-0.68%) |
Mar 13, 2008 | 17.08 | 17.77 | 16.70 | 17.67 | 900,776 | +0.36(+2.06%) |
Mar 12, 2008 | 17.53 | 17.97 | 17.26 | 17.31 | 749,067 | -0.22(-1.25%) |
Mar 11, 2008 | 16.61 | 17.53 | 15.63 | 17.53 | 1,249,246 | +1.41(+8.77%) |
Mar 10, 2008 | 16.60 | 16.64 | 16.12 | 16.12 | 763,771 | -0.42(-2.55%) |
Mar 07, 2008 | 16.15 | 16.67 | 15.95 | 16.54 | 1,097,751 | +0.25(+1.51%) |
Mar 06, 2008 | 17.21 | 17.29 | 16.29 | 16.29 | 896,638 | -0.65(-3.85%) |
Mar 05, 2008 | 16.78 | 17.08 | 16.60 | 16.95 | 551,032 | +0.23(+1.38%) |
Mar 04, 2008 | 16.70 | 16.83 | 16.44 | 16.72 | 728,808 | -0.20(-1.17%) |