Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.85 | 19.93 | 19.50 | 19.50 | 218,871 | -0.20(-1.02%) |
May 29, 2008 | 19.53 | 19.96 | 19.50 | 19.70 | 114,319 | +0.03(+0.15%) |
May 28, 2008 | 19.50 | 19.84 | 19.40 | 19.67 | 969,768 | +0.27(+1.39%) |
May 27, 2008 | 19.45 | 19.50 | 19.10 | 19.40 | 591,645 | +0.01(+0.05%) |
May 26, 2008 | 19.35 | 19.75 | 19.14 | 19.39 | 61,150 | +0.09(+0.47%) |
May 23, 2008 | 19.41 | 19.41 | 19.00 | 19.30 | 715,344 | +0.16(+0.84%) |
May 22, 2008 | 19.64 | 19.69 | 19.14 | 19.14 | 686,816 | -0.36(-1.85%) |
May 21, 2008 | 19.50 | 19.70 | 19.41 | 19.50 | 773,932 | -0.14(-0.71%) |
May 20, 2008 | 19.70 | 19.86 | 19.60 | 19.64 | 432,757 | -0.10(-0.51%) |
May 19, 2008 | 19.89 | 19.95 | 19.60 | 19.74 | 261,601 | +0.00(+0.00%) |
May 16, 2008 | 19.89 | 19.95 | 19.60 | 19.74 | 261,601 | -0.01(-0.05%) |
May 15, 2008 | 20.00 | 20.00 | 19.56 | 19.75 | 487,471 | +0.21(+1.07%) |
May 14, 2008 | 19.86 | 20.25 | 19.53 | 19.54 | 974,705 | -0.36(-1.81%) |
May 13, 2008 | 19.99 | 20.19 | 19.72 | 19.90 | 505,097 | -0.02(-0.10%) |
May 12, 2008 | 20.11 | 20.11 | 19.61 | 19.92 | 199,112 | -0.22(-1.09%) |
May 09, 2008 | 20.54 | 20.54 | 20.14 | 20.14 | 297,582 | -0.06(-0.30%) |
May 08, 2008 | 20.44 | 20.45 | 20.00 | 20.20 | 143,961 | +0.16(+0.80%) |
May 07, 2008 | 20.01 | 20.50 | 20.01 | 20.04 | 100,127 | -0.06(-0.30%) |
May 06, 2008 | 19.76 | 20.40 | 19.76 | 20.10 | 71,147 | +0.40(+2.03%) |
May 05, 2008 | 20.12 | 21.36 | 19.68 | 19.70 | 218,968 | -0.10(-0.51%) |
May 02, 2008 | 19.71 | 20.38 | 19.80 | 19.80 | 173,438 | +0.43(+2.22%) |
May 01, 2008 | 19.15 | 19.62 | 19.37 | 19.37 | 37,454 | +0.02(+0.10%) |
Apr 30, 2008 | 18.51 | 19.56 | 18.51 | 19.35 | 339,807 | +0.62(+3.31%) |
Apr 29, 2008 | 18.87 | 18.90 | 18.50 | 18.73 | 56,310 | +0.14(+0.75%) |
Apr 28, 2008 | 18.44 | 18.85 | 18.25 | 18.59 | 344,412 | +0.24(+1.31%) |
Apr 25, 2008 | 18.07 | 18.64 | 18.07 | 18.35 | 90,487 | +0.16(+0.88%) |
Apr 24, 2008 | 17.99 | 18.36 | 17.97 | 18.19 | 58,165 | +0.29(+1.62%) |
Apr 23, 2008 | 17.95 | 17.97 | 17.50 | 17.90 | 232,675 | -0.06(-0.33%) |
Apr 22, 2008 | 18.30 | 18.50 | 17.95 | 17.96 | 126,436 | -0.05(-0.28%) |
Apr 21, 2008 | 18.05 | 18.22 | 18.01 | 18.01 | 54,231 | -0.19(-1.04%) |
Apr 18, 2008 | 17.98 | 18.38 | 17.90 | 18.20 | 121,639 | +0.19(+1.05%) |
Apr 17, 2008 | 18.02 | 18.54 | 17.85 | 18.01 | 481,299 | -0.02(-0.11%) |
Apr 16, 2008 | 18.11 | 18.23 | 17.90 | 18.03 | 188,333 | -0.07(-0.39%) |
Apr 15, 2008 | 18.50 | 18.50 | 17.33 | 18.10 | 412,278 | -0.24(-1.31%) |
Apr 14, 2008 | 18.52 | 18.58 | 18.09 | 18.34 | 139,565 | -0.21(-1.13%) |
Apr 11, 2008 | 18.89 | 19.15 | 18.55 | 18.55 | 119,629 | -0.25(-1.33%) |
Apr 10, 2008 | 19.00 | 19.36 | 18.68 | 18.80 | 185,855 | +0.18(+0.97%) |
Apr 09, 2008 | 19.08 | 19.20 | 18.34 | 18.62 | 111,012 | -0.73(-3.77%) |
Apr 08, 2008 | 19.08 | 19.35 | 18.72 | 19.35 | 204,227 | +0.27(+1.42%) |
Apr 07, 2008 | 18.80 | 19.70 | 18.80 | 19.08 | 210,675 | +0.07(+0.37%) |
Apr 04, 2008 | 18.49 | 19.14 | 18.33 | 19.01 | 202,845 | +0.50(+2.70%) |
Apr 03, 2008 | 17.94 | 18.75 | 17.91 | 18.51 | 179,777 | +0.44(+2.43%) |
Apr 02, 2008 | 18.00 | 18.40 | 17.83 | 18.07 | 369,272 | +0.12(+0.67%) |
Apr 01, 2008 | 17.96 | 18.11 | 17.75 | 17.95 | 328,491 | -0.06(-0.33%) |
Mar 31, 2008 | 18.24 | 18.25 | 17.70 | 18.01 | 219,706 | -0.39(-2.12%) |
Mar 28, 2008 | 18.97 | 19.02 | 18.40 | 18.40 | 188,434 | -0.35(-1.87%) |
Mar 27, 2008 | 19.99 | 19.99 | 18.56 | 18.75 | 233,515 | -1.12(-5.64%) |
Mar 26, 2008 | 19.78 | 20.20 | 19.75 | 19.87 | 150,697 | +0.06(+0.30%) |
Mar 25, 2008 | 19.46 | 20.25 | 19.45 | 19.81 | 77,171 | +0.46(+2.38%) |
Mar 24, 2008 | 18.55 | 19.41 | 18.55 | 19.35 | 178,601 | +0.25(+1.31%) |
Mar 21, 2008 | 18.70 | 19.57 | 18.61 | 19.10 | 243,837 | +0.00(+0.00%) |
Mar 20, 2008 | 18.70 | 19.57 | 18.61 | 19.10 | 243,837 | +0.10(+0.53%) |
Mar 19, 2008 | 19.67 | 19.99 | 18.79 | 19.00 | 276,406 | -0.94(-4.71%) |
Mar 18, 2008 | 19.81 | 20.42 | 19.53 | 19.94 | 117,754 | +0.31(+1.58%) |
Mar 17, 2008 | 20.66 | 20.66 | 19.40 | 19.63 | 227,013 | -0.92(-4.48%) |
Mar 14, 2008 | 20.99 | 21.30 | 20.52 | 20.55 | 127,835 | -0.44(-2.10%) |
Mar 13, 2008 | 21.12 | 21.15 | 20.35 | 20.99 | 114,574 | -0.13(-0.62%) |
Mar 12, 2008 | 20.10 | 21.50 | 20.10 | 21.12 | 575,926 | +0.90(+4.45%) |
Mar 11, 2008 | 20.31 | 20.95 | 20.02 | 20.22 | 170,132 | -0.26(-1.27%) |
Mar 10, 2008 | 19.84 | 20.90 | 19.75 | 20.48 | 308,431 | +0.87(+4.44%) |
Mar 07, 2008 | 19.80 | 20.01 | 19.28 | 19.61 | 92,750 | -0.33(-1.65%) |
Mar 06, 2008 | 20.58 | 20.59 | 19.56 | 19.94 | 284,591 | -0.73(-3.53%) |
Mar 05, 2008 | 19.95 | 20.70 | 19.60 | 20.67 | 116,126 | +0.67(+3.35%) |
Mar 04, 2008 | 19.99 | 20.27 | 19.72 | 20.00 | 97,934 | +0.36(+1.83%) |