Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.16 | 19.28 | 18.41 | 18.41 | 21,644 | -0.41(-2.18%) |
May 29, 2008 | 19.22 | 19.22 | 18.51 | 18.82 | 5,292 | -0.14(-0.74%) |
May 28, 2008 | 19.44 | 19.44 | 18.92 | 18.96 | 12,399 | +0.10(+0.53%) |
May 27, 2008 | 18.87 | 19.05 | 18.53 | 18.86 | 4,995 | -0.15(-0.79%) |
May 26, 2008 | 18.99 | 19.46 | 18.67 | 19.01 | 5,618 | +0.00(+0.00%) |
May 23, 2008 | 18.99 | 19.46 | 18.67 | 19.01 | 5,618 | +0.18(+0.96%) |
May 22, 2008 | 19.27 | 19.27 | 18.76 | 18.83 | 1,179 | -0.06(-0.32%) |
May 21, 2008 | 19.12 | 19.43 | 18.89 | 18.89 | 4,657 | -0.11(-0.58%) |
May 20, 2008 | 18.99 | 19.13 | 18.85 | 19.00 | 5,116 | +0.12(+0.64%) |
May 19, 2008 | 18.84 | 18.98 | 18.80 | 18.88 | 5,100 | -0.15(-0.79%) |
May 16, 2008 | 18.66 | 19.29 | 18.59 | 19.03 | 9,305 | -0.30(-1.55%) |
May 15, 2008 | 18.89 | 19.35 | 18.60 | 19.33 | 12,490 | -0.15(-0.77%) |
May 14, 2008 | 19.29 | 19.61 | 18.72 | 19.48 | 4,100 | -0.02(-0.10%) |
May 13, 2008 | 19.06 | 19.50 | 18.46 | 19.50 | 8,664 | +0.00(+0.00%) |
May 12, 2008 | 18.90 | 19.75 | 18.77 | 19.50 | 7,825 | +0.77(+4.11%) |
May 09, 2008 | 18.97 | 18.97 | 18.01 | 18.73 | 2,256 | -0.51(-2.65%) |
May 08, 2008 | 19.16 | 19.24 | 18.96 | 19.24 | 9,299 | +0.47(+2.50%) |
May 07, 2008 | 19.14 | 19.27 | 18.76 | 18.77 | 6,801 | -0.23(-1.21%) |
May 06, 2008 | 19.23 | 19.30 | 18.80 | 19.00 | 5,069 | -0.27(-1.40%) |
May 05, 2008 | 19.29 | 19.37 | 19.20 | 19.27 | 7,069 | -0.24(-1.23%) |
May 02, 2008 | 19.88 | 19.89 | 19.47 | 19.51 | 4,700 | +0.41(+2.15%) |
May 01, 2008 | 19.51 | 19.61 | 19.00 | 19.10 | 2,350 | -0.41(-2.10%) |
Apr 30, 2008 | 19.64 | 19.68 | 19.50 | 19.51 | 2,338 | -0.14(-0.71%) |
Apr 29, 2008 | 19.89 | 19.90 | 19.65 | 19.65 | 4,455 | -0.10(-0.51%) |
Apr 28, 2008 | 19.73 | 19.90 | 19.73 | 19.75 | 2,681 | -0.17(-0.85%) |
Apr 25, 2008 | 19.74 | 20.00 | 19.69 | 19.92 | 17,236 | +0.12(+0.61%) |
Apr 24, 2008 | 19.45 | 19.80 | 19.19 | 19.80 | 19,775 | +0.22(+1.12%) |
Apr 23, 2008 | 19.70 | 19.79 | 19.50 | 19.58 | 7,967 | -0.22(-1.11%) |
Apr 22, 2008 | 19.74 | 19.82 | 19.36 | 19.80 | 5,000 | -0.09(-0.45%) |
Apr 21, 2008 | 19.79 | 19.89 | 19.78 | 19.89 | 960 | +0.02(+0.10%) |
Apr 18, 2008 | 19.83 | 19.99 | 19.83 | 19.87 | 7,200 | -0.02(-0.10%) |
Apr 17, 2008 | 19.45 | 19.93 | 19.45 | 19.89 | 5,717 | +0.27(+1.38%) |
Apr 16, 2008 | 19.40 | 19.73 | 19.15 | 19.62 | 6,221 | +0.23(+1.19%) |
Apr 15, 2008 | 19.26 | 19.82 | 19.07 | 19.39 | 4,435 | +0.09(+0.47%) |
Apr 14, 2008 | 19.37 | 19.79 | 19.30 | 19.30 | 1,600 | -0.09(-0.46%) |
Apr 11, 2008 | 19.52 | 19.70 | 19.31 | 19.39 | 9,559 | -0.32(-1.62%) |
Apr 10, 2008 | 19.62 | 19.90 | 19.55 | 19.71 | 1,861 | -0.09(-0.45%) |
Apr 09, 2008 | 19.50 | 19.90 | 19.50 | 19.80 | 17,960 | -0.06(-0.30%) |
Apr 08, 2008 | 19.75 | 19.94 | 19.74 | 19.86 | 4,053 | +0.12(+0.61%) |
Apr 07, 2008 | 19.50 | 19.75 | 19.48 | 19.74 | 20,874 | +0.24(+1.23%) |
Apr 04, 2008 | 19.63 | 20.00 | 19.43 | 19.50 | 44,964 | +0.02(+0.10%) |
Apr 03, 2008 | 19.20 | 19.48 | 19.10 | 19.48 | 5,139 | +0.02(+0.10%) |
Apr 02, 2008 | 19.53 | 19.75 | 19.45 | 19.46 | 8,532 | +0.06(+0.31%) |
Apr 01, 2008 | 18.84 | 19.47 | 18.84 | 19.40 | 10,406 | +0.45(+2.37%) |
Mar 31, 2008 | 19.21 | 19.33 | 18.95 | 18.95 | 9,026 | -0.17(-0.89%) |
Mar 28, 2008 | 18.86 | 19.12 | 18.84 | 19.12 | 6,292 | +0.27(+1.43%) |
Mar 27, 2008 | 18.86 | 18.87 | 18.73 | 18.85 | 4,802 | -0.01(-0.05%) |
Mar 26, 2008 | 18.44 | 18.86 | 18.44 | 18.86 | 9,637 | +0.37(+2.00%) |
Mar 25, 2008 | 18.15 | 18.49 | 17.95 | 18.49 | 18,656 | +0.39(+2.15%) |
Mar 24, 2008 | 17.63 | 18.19 | 17.41 | 18.10 | 37,367 | +0.50(+2.84%) |
Mar 21, 2008 | 15.10 | 17.68 | 15.10 | 17.60 | 61,251 | +0.00(+0.00%) |
Mar 20, 2008 | 15.10 | 17.68 | 15.10 | 17.60 | 61,251 | -0.17(-0.96%) |
Mar 19, 2008 | 18.25 | 18.47 | 17.77 | 17.77 | 19,800 | -0.58(-3.16%) |
Mar 18, 2008 | 17.90 | 18.37 | 17.81 | 18.35 | 4,195 | +0.54(+3.03%) |
Mar 17, 2008 | 18.40 | 18.42 | 17.75 | 17.81 | 6,747 | -0.44(-2.41%) |
Mar 14, 2008 | 18.30 | 18.44 | 18.25 | 18.25 | 3,200 | -0.12(-0.65%) |
Mar 13, 2008 | 18.30 | 18.48 | 18.19 | 18.37 | 2,800 | +0.01(+0.05%) |
Mar 12, 2008 | 18.35 | 18.39 | 18.21 | 18.36 | 5,500 | +0.01(+0.05%) |
Mar 11, 2008 | 18.50 | 18.50 | 18.12 | 18.35 | 9,202 | -0.08(-0.43%) |
Mar 10, 2008 | 18.03 | 18.43 | 18.03 | 18.43 | 3,900 | +0.45(+2.51%) |
Mar 07, 2008 | 18.39 | 18.40 | 17.95 | 17.98 | 2,115 | -0.39(-2.13%) |
Mar 06, 2008 | 18.22 | 18.37 | 18.21 | 18.37 | 6,061 | +0.01(+0.05%) |
Mar 05, 2008 | 18.50 | 18.50 | 18.35 | 18.36 | 4,006 | -0.11(-0.60%) |
Mar 04, 2008 | 18.63 | 18.63 | 18.41 | 18.47 | 4,825 | +0.10(+0.54%) |