Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.35 | 25.04 | 23.89 | 24.79 | 4,014,082 | +2.71(+12.26%) |
May 29, 2008 | 21.54 | 22.30 | 21.36 | 22.08 | 1,378,207 | +0.57(+2.66%) |
May 28, 2008 | 21.92 | 22.27 | 21.20 | 21.51 | 920,237 | -0.36(-1.63%) |
May 27, 2008 | 21.54 | 21.88 | 21.39 | 21.87 | 769,288 | +0.32(+1.48%) |
May 26, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 1,084,541 | +0.44(+2.09%) |
May 22, 2008 | 21.24 | 21.65 | 20.99 | 21.11 | 775,883 | -0.14(-0.66%) |
May 21, 2008 | 21.91 | 22.47 | 21.11 | 21.25 | 1,211,171 | -0.36(-1.65%) |
May 20, 2008 | 21.79 | 22.19 | 21.17 | 21.61 | 1,391,704 | -0.25(-1.16%) |
May 19, 2008 | 20.86 | 21.99 | 20.44 | 21.86 | 2,065,360 | +1.04(+5.00%) |
May 16, 2008 | 20.86 | 21.02 | 20.27 | 20.82 | 1,181,639 | +0.09(+0.45%) |
May 15, 2008 | 20.29 | 20.92 | 20.16 | 20.72 | 4,470,758 | +0.47(+2.31%) |
May 14, 2008 | 20.70 | 20.70 | 20.13 | 20.26 | 685,816 | -0.22(-1.10%) |
May 13, 2008 | 20.32 | 20.48 | 20.11 | 20.48 | 821,321 | +0.16(+0.78%) |
May 12, 2008 | 20.37 | 20.45 | 19.87 | 20.32 | 451,514 | +0.07(+0.37%) |
May 09, 2008 | 19.51 | 20.42 | 19.13 | 20.25 | 441,421 | +0.49(+2.47%) |
May 08, 2008 | 20.13 | 20.13 | 19.62 | 19.76 | 984,353 | -0.37(-1.86%) |
May 07, 2008 | 20.82 | 20.88 | 20.06 | 20.13 | 897,100 | -0.62(-2.98%) |
May 06, 2008 | 20.47 | 20.97 | 19.96 | 20.75 | 466,130 | +0.05(+0.23%) |
May 05, 2008 | 21.04 | 21.04 | 20.52 | 20.71 | 509,004 | -0.22(-1.03%) |
May 02, 2008 | 21.40 | 21.46 | 20.72 | 20.92 | 576,845 | -0.26(-1.24%) |
May 01, 2008 | 20.87 | 21.31 | 20.56 | 21.18 | 601,263 | +0.22(+1.03%) |
Apr 30, 2008 | 20.88 | 21.43 | 20.62 | 20.97 | 973,892 | +0.19(+0.90%) |
Apr 29, 2008 | 21.28 | 21.72 | 20.44 | 20.78 | 883,382 | -0.48(-2.25%) |
Apr 28, 2008 | 21.05 | 21.47 | 20.78 | 21.26 | 1,088,671 | -0.24(-1.13%) |
Apr 25, 2008 | 20.89 | 21.72 | 20.87 | 21.50 | 1,185,515 | +0.67(+3.19%) |
Apr 24, 2008 | 21.33 | 21.33 | 20.63 | 20.84 | 1,215,474 | -0.27(-1.29%) |
Apr 23, 2008 | 21.35 | 21.52 | 20.69 | 21.11 | 1,110,860 | -0.20(-0.92%) |
Apr 22, 2008 | 19.93 | 22.20 | 19.50 | 21.31 | 3,019,826 | +2.49(+13.25%) |
Apr 21, 2008 | 17.99 | 19.20 | 17.90 | 18.81 | 1,186,759 | +0.77(+4.26%) |
Apr 18, 2008 | 17.80 | 18.26 | 17.59 | 18.05 | 1,052,476 | +0.68(+3.94%) |
Apr 17, 2008 | 17.66 | 17.71 | 17.20 | 17.36 | 934,861 | -0.40(-2.27%) |
Apr 16, 2008 | 18.02 | 18.03 | 17.57 | 17.76 | 815,400 | -0.10(-0.58%) |
Apr 15, 2008 | 17.38 | 17.98 | 17.27 | 17.87 | 597,630 | +0.58(+3.36%) |
Apr 14, 2008 | 17.85 | 17.85 | 17.29 | 17.29 | 650,740 | -0.60(-3.35%) |
Apr 11, 2008 | 18.59 | 18.59 | 17.80 | 17.89 | 1,065,523 | -0.90(-4.79%) |
Apr 10, 2008 | 18.77 | 19.02 | 18.62 | 18.79 | 566,540 | +0.05(+0.25%) |
Apr 09, 2008 | 18.79 | 19.14 | 18.56 | 18.74 | 755,298 | -0.06(-0.30%) |
Apr 08, 2008 | 18.64 | 19.08 | 18.49 | 18.79 | 437,181 | +0.05(+0.25%) |
Apr 07, 2008 | 18.81 | 19.11 | 18.67 | 18.75 | 775,247 | +0.04(+0.20%) |
Apr 04, 2008 | 18.93 | 18.98 | 18.56 | 18.71 | 906,379 | -0.31(-1.63%) |
Apr 03, 2008 | 18.95 | 19.28 | 18.71 | 19.02 | 434,297 | -0.18(-0.93%) |
Apr 02, 2008 | 18.78 | 19.38 | 18.71 | 19.20 | 470,373 | +0.45(+2.40%) |
Apr 01, 2008 | 18.16 | 18.83 | 18.00 | 18.75 | 900,720 | +0.84(+4.71%) |
Mar 31, 2008 | 18.38 | 18.57 | 17.86 | 17.90 | 925,164 | -0.49(-2.65%) |
Mar 28, 2008 | 18.75 | 18.90 | 18.19 | 18.39 | 658,651 | -0.29(-1.55%) |
Mar 27, 2008 | 19.27 | 19.27 | 18.57 | 18.68 | 575,447 | -0.53(-2.78%) |
Mar 26, 2008 | 19.38 | 19.38 | 18.82 | 19.22 | 453,936 | -0.16(-0.82%) |
Mar 25, 2008 | 19.65 | 19.68 | 18.92 | 19.38 | 753,547 | -0.22(-1.10%) |
Mar 24, 2008 | 18.92 | 19.94 | 18.87 | 19.59 | 556,934 | +0.72(+3.82%) |
Mar 21, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.00(+0.00%) |
Mar 20, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.08(+0.45%) |
Mar 19, 2008 | 19.06 | 19.61 | 18.77 | 18.79 | 795,370 | -0.17(-0.89%) |
Mar 18, 2008 | 18.25 | 18.98 | 17.75 | 18.95 | 774,622 | +1.16(+6.53%) |
Mar 17, 2008 | 17.90 | 18.17 | 17.63 | 17.79 | 772,153 | -0.53(-2.91%) |
Mar 14, 2008 | 19.01 | 19.10 | 17.99 | 18.33 | 972,281 | -0.56(-2.98%) |
Mar 13, 2008 | 17.93 | 19.08 | 17.75 | 18.89 | 684,442 | +0.68(+3.76%) |
Mar 12, 2008 | 18.78 | 19.02 | 18.08 | 18.20 | 919,091 | -0.50(-2.66%) |
Mar 11, 2008 | 17.84 | 18.70 | 17.71 | 18.70 | 871,302 | +1.39(+8.01%) |
Mar 10, 2008 | 18.53 | 18.79 | 17.21 | 17.31 | 973,012 | -1.38(-7.37%) |
Mar 07, 2008 | 18.64 | 19.04 | 18.50 | 18.69 | 697,967 | -0.10(-0.55%) |
Mar 06, 2008 | 19.68 | 19.68 | 18.79 | 18.79 | 660,465 | -0.96(-4.84%) |
Mar 05, 2008 | 19.38 | 19.83 | 19.25 | 19.75 | 693,339 | +0.50(+2.58%) |
Mar 04, 2008 | 19.03 | 19.37 | 18.70 | 19.25 | 662,387 | +0.07(+0.34%) |