Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.68 | 26.25 | 25.59 | 26.12 | 841,453 | +0.65(+2.57%) |
May 29, 2008 | 25.18 | 25.89 | 25.02 | 25.46 | 385,551 | +0.16(+0.61%) |
May 28, 2008 | 25.18 | 25.55 | 25.08 | 25.31 | 541,736 | +0.19(+0.75%) |
May 27, 2008 | 24.86 | 25.42 | 24.83 | 25.12 | 852,916 | +0.24(+0.95%) |
May 26, 2008 | 25.11 | 25.18 | 24.17 | 24.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.11 | 25.18 | 24.17 | 24.88 | 481,470 | -0.29(-1.17%) |
May 22, 2008 | 25.35 | 25.50 | 24.94 | 25.18 | 515,853 | -0.18(-0.71%) |
May 21, 2008 | 25.83 | 26.18 | 25.04 | 25.35 | 639,681 | -0.37(-1.43%) |
May 20, 2008 | 26.03 | 26.06 | 25.16 | 25.72 | 559,279 | -0.38(-1.44%) |
May 19, 2008 | 26.28 | 26.42 | 25.80 | 26.10 | 704,031 | +0.07(+0.25%) |
May 16, 2008 | 26.18 | 26.36 | 25.57 | 26.03 | 594,740 | -0.12(-0.47%) |
May 15, 2008 | 26.16 | 26.17 | 25.21 | 26.16 | 494,426 | +0.25(+0.95%) |
May 14, 2008 | 25.55 | 26.43 | 25.51 | 25.91 | 655,594 | +0.40(+1.57%) |
May 13, 2008 | 25.35 | 25.80 | 25.16 | 25.51 | 551,172 | +0.20(+0.81%) |
May 12, 2008 | 24.98 | 25.43 | 24.84 | 25.31 | 565,820 | +0.41(+1.64%) |
May 09, 2008 | 24.64 | 25.02 | 24.21 | 24.90 | 409,395 | +0.20(+0.83%) |
May 08, 2008 | 24.01 | 24.86 | 23.86 | 24.69 | 711,003 | +0.83(+3.46%) |
May 07, 2008 | 24.44 | 24.74 | 23.76 | 23.87 | 586,590 | -0.51(-2.08%) |
May 06, 2008 | 23.71 | 24.72 | 23.38 | 24.37 | 904,923 | +0.90(+3.83%) |
May 05, 2008 | 24.55 | 24.55 | 23.32 | 23.47 | 1,108,436 | -1.31(-5.28%) |
May 02, 2008 | 23.74 | 24.94 | 22.99 | 24.78 | 2,769,359 | +3.16(+14.59%) |
May 01, 2008 | 21.35 | 22.05 | 21.22 | 21.63 | 927,690 | +0.30(+1.42%) |
Apr 30, 2008 | 20.97 | 21.34 | 20.70 | 21.32 | 1,086,824 | +0.46(+2.19%) |
Apr 29, 2008 | 21.21 | 21.41 | 20.62 | 20.87 | 702,492 | -0.34(-1.58%) |
Apr 28, 2008 | 20.10 | 21.21 | 19.79 | 21.20 | 941,958 | +1.13(+5.62%) |
Apr 25, 2008 | 19.87 | 20.22 | 19.62 | 20.07 | 512,273 | +0.33(+1.66%) |
Apr 24, 2008 | 19.45 | 19.89 | 19.17 | 19.75 | 524,151 | +0.34(+1.73%) |
Apr 23, 2008 | 19.78 | 19.78 | 19.00 | 19.41 | 492,801 | -0.33(-1.66%) |
Apr 22, 2008 | 20.02 | 20.02 | 19.28 | 19.74 | 489,868 | -0.48(-2.39%) |
Apr 21, 2008 | 20.24 | 20.37 | 19.80 | 20.22 | 469,017 | -0.22(-1.08%) |
Apr 18, 2008 | 20.40 | 20.75 | 20.22 | 20.44 | 390,439 | +0.49(+2.46%) |
Apr 17, 2008 | 19.82 | 20.19 | 19.76 | 19.95 | 308,692 | +0.00(+0.00%) |
Apr 16, 2008 | 19.32 | 19.97 | 19.32 | 19.95 | 454,643 | +0.78(+4.10%) |
Apr 15, 2008 | 18.95 | 19.39 | 18.83 | 19.17 | 378,288 | +0.30(+1.60%) |
Apr 14, 2008 | 19.03 | 19.27 | 18.67 | 18.86 | 295,333 | -0.25(-1.28%) |
Apr 11, 2008 | 19.38 | 19.42 | 18.97 | 19.11 | 386,602 | -0.49(-2.50%) |
Apr 10, 2008 | 19.54 | 19.74 | 19.17 | 19.60 | 461,330 | +0.01(+0.04%) |
Apr 09, 2008 | 19.30 | 19.80 | 19.28 | 19.59 | 851,649 | +0.29(+1.53%) |
Apr 08, 2008 | 19.35 | 19.44 | 19.03 | 19.30 | 781,399 | -0.25(-1.26%) |
Apr 07, 2008 | 20.23 | 20.39 | 19.41 | 19.54 | 712,664 | -0.58(-2.88%) |
Apr 04, 2008 | 20.74 | 20.79 | 20.02 | 20.12 | 774,795 | -0.65(-3.11%) |
Apr 03, 2008 | 19.86 | 20.78 | 19.77 | 20.77 | 797,298 | +0.77(+3.84%) |
Apr 02, 2008 | 19.64 | 20.47 | 19.62 | 20.00 | 655,548 | +0.39(+2.00%) |
Apr 01, 2008 | 19.14 | 19.63 | 18.81 | 19.61 | 378,041 | +0.84(+4.49%) |
Mar 31, 2008 | 18.60 | 18.96 | 18.35 | 18.76 | 461,090 | +0.15(+0.79%) |
Mar 28, 2008 | 19.13 | 19.21 | 18.57 | 18.62 | 338,170 | -0.56(-2.94%) |
Mar 27, 2008 | 19.53 | 19.74 | 19.12 | 19.18 | 390,822 | -0.35(-1.80%) |
Mar 26, 2008 | 19.86 | 19.89 | 19.31 | 19.53 | 380,437 | -0.47(-2.33%) |
Mar 25, 2008 | 19.40 | 20.06 | 19.24 | 20.00 | 383,372 | +0.64(+3.29%) |
Mar 24, 2008 | 19.30 | 19.57 | 19.09 | 19.36 | 578,186 | +0.19(+0.98%) |
Mar 21, 2008 | 19.01 | 19.62 | 18.54 | 19.17 | 1,570,626 | +0.00(+0.00%) |
Mar 20, 2008 | 19.01 | 19.62 | 18.54 | 19.17 | 1,570,626 | +0.44(+2.36%) |
Mar 19, 2008 | 18.49 | 19.27 | 18.35 | 18.73 | 980,987 | +0.34(+1.87%) |
Mar 18, 2008 | 17.87 | 18.46 | 17.71 | 18.39 | 896,866 | +1.08(+6.24%) |
Mar 17, 2008 | 16.92 | 17.62 | 16.66 | 17.31 | 495,430 | -0.07(-0.42%) |
Mar 14, 2008 | 18.01 | 18.14 | 17.15 | 17.38 | 726,448 | -0.51(-2.83%) |
Mar 13, 2008 | 16.97 | 17.98 | 16.75 | 17.89 | 496,309 | +0.65(+3.75%) |
Mar 12, 2008 | 17.77 | 17.89 | 17.15 | 17.24 | 615,066 | -0.46(-2.59%) |
Mar 11, 2008 | 17.34 | 17.73 | 17.02 | 17.70 | 665,133 | +0.92(+5.46%) |
Mar 10, 2008 | 17.55 | 17.55 | 16.76 | 16.79 | 318,479 | -0.69(-3.93%) |
Mar 07, 2008 | 17.36 | 17.86 | 17.25 | 17.47 | 454,236 | -0.05(-0.28%) |
Mar 06, 2008 | 17.83 | 17.93 | 17.44 | 17.52 | 454,603 | -0.36(-2.01%) |
Mar 05, 2008 | 18.05 | 18.14 | 17.70 | 17.88 | 540,952 | +0.02(+0.09%) |
Mar 04, 2008 | 17.89 | 18.18 | 17.58 | 17.87 | 597,760 | -0.29(-1.58%) |