Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.79 | 28.09 | 27.49 | 27.98 | 667,752 | +0.27(+0.97%) |
May 29, 2008 | 27.76 | 28.09 | 26.92 | 27.71 | 750,556 | -0.08(-0.29%) |
May 28, 2008 | 26.88 | 27.81 | 26.88 | 27.79 | 1,090,989 | +0.96(+3.57%) |
May 27, 2008 | 26.49 | 26.98 | 26.30 | 26.83 | 1,185,216 | +0.22(+0.81%) |
May 26, 2008 | 26.58 | 26.76 | 25.73 | 26.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.58 | 26.76 | 25.73 | 26.62 | 1,220,718 | +0.05(+0.20%) |
May 22, 2008 | 26.75 | 27.06 | 26.10 | 26.56 | 6,839,323 | -0.50(-1.85%) |
May 21, 2008 | 28.59 | 28.59 | 26.45 | 27.06 | 3,403,850 | -2.47(-8.38%) |
May 20, 2008 | 30.35 | 30.35 | 29.02 | 29.54 | 1,462,407 | -0.56(-1.85%) |
May 19, 2008 | 26.31 | 30.46 | 25.43 | 30.09 | 3,188,487 | +3.64(+13.76%) |
May 16, 2008 | 26.17 | 26.51 | 25.73 | 26.45 | 1,229,009 | +0.46(+1.76%) |
May 15, 2008 | 25.61 | 26.19 | 25.61 | 26.00 | 453,430 | +0.35(+1.36%) |
May 14, 2008 | 26.16 | 26.28 | 25.55 | 25.65 | 544,676 | -0.37(-1.41%) |
May 13, 2008 | 24.70 | 26.12 | 24.49 | 26.02 | 1,438,676 | +1.56(+6.38%) |
May 12, 2008 | 23.88 | 24.67 | 23.77 | 24.46 | 1,277,477 | +0.57(+2.40%) |
May 09, 2008 | 23.30 | 23.97 | 23.16 | 23.88 | 249,091 | +0.51(+2.19%) |
May 08, 2008 | 23.76 | 23.98 | 23.22 | 23.37 | 478,479 | -0.43(-1.81%) |
May 07, 2008 | 23.15 | 23.93 | 23.10 | 23.80 | 1,114,715 | +0.81(+3.51%) |
May 06, 2008 | 21.95 | 23.30 | 21.82 | 22.99 | 713,547 | +1.05(+4.78%) |
May 05, 2008 | 21.80 | 22.30 | 21.76 | 21.95 | 381,015 | +0.02(+0.08%) |
May 02, 2008 | 22.17 | 22.40 | 21.78 | 21.93 | 580,414 | -0.03(-0.12%) |
May 01, 2008 | 20.89 | 22.13 | 20.89 | 21.95 | 655,034 | +0.98(+4.66%) |
Apr 30, 2008 | 21.29 | 21.51 | 20.83 | 20.98 | 267,034 | -0.31(-1.47%) |
Apr 29, 2008 | 21.52 | 21.69 | 21.11 | 21.29 | 196,264 | -0.13(-0.59%) |
Apr 28, 2008 | 20.91 | 21.73 | 20.80 | 21.42 | 291,067 | +0.50(+2.40%) |
Apr 25, 2008 | 20.49 | 21.02 | 20.26 | 20.91 | 529,443 | +0.54(+2.64%) |
Apr 24, 2008 | 20.62 | 20.62 | 20.14 | 20.38 | 308,213 | -0.13(-0.66%) |
Apr 23, 2008 | 20.91 | 21.14 | 20.42 | 20.51 | 288,011 | -0.11(-0.52%) |
Apr 22, 2008 | 20.70 | 20.74 | 20.29 | 20.62 | 291,743 | -0.07(-0.35%) |
Apr 21, 2008 | 20.25 | 20.84 | 20.25 | 20.69 | 372,129 | +0.20(+0.96%) |
Apr 18, 2008 | 20.72 | 20.72 | 20.33 | 20.49 | 891,501 | -0.01(-0.04%) |
Apr 17, 2008 | 20.53 | 20.62 | 20.25 | 20.50 | 347,973 | -0.12(-0.57%) |
Apr 16, 2008 | 20.63 | 20.67 | 20.55 | 20.62 | 779,618 | +0.03(+0.13%) |
Apr 15, 2008 | 20.62 | 20.63 | 20.50 | 20.59 | 444,432 | +0.07(+0.35%) |
Apr 14, 2008 | 20.07 | 20.75 | 20.07 | 20.52 | 521,168 | +0.31(+1.55%) |
Apr 11, 2008 | 20.36 | 20.57 | 20.06 | 20.21 | 324,718 | -0.41(-2.00%) |
Apr 10, 2008 | 20.54 | 20.65 | 20.42 | 20.62 | 465,158 | +0.04(+0.17%) |
Apr 09, 2008 | 20.84 | 20.84 | 20.41 | 20.58 | 399,735 | -0.26(-1.25%) |
Apr 08, 2008 | 20.75 | 21.11 | 20.65 | 20.84 | 291,700 | +0.03(+0.13%) |
Apr 07, 2008 | 21.34 | 21.39 | 20.78 | 20.82 | 485,460 | -0.36(-1.69%) |
Apr 04, 2008 | 21.38 | 21.52 | 21.07 | 21.17 | 554,263 | +0.02(+0.08%) |
Apr 03, 2008 | 21.71 | 21.86 | 20.91 | 21.16 | 489,253 | -0.61(-2.80%) |
Apr 02, 2008 | 22.12 | 22.17 | 21.71 | 21.77 | 430,111 | -0.48(-2.18%) |
Apr 01, 2008 | 21.57 | 22.25 | 21.51 | 22.25 | 424,108 | +0.81(+3.76%) |
Mar 31, 2008 | 21.24 | 21.61 | 21.24 | 21.44 | 268,944 | +0.21(+0.97%) |
Mar 28, 2008 | 21.21 | 21.62 | 21.07 | 21.24 | 329,069 | +0.17(+0.81%) |
Mar 27, 2008 | 21.67 | 21.83 | 20.79 | 21.07 | 504,535 | -0.53(-2.45%) |
Mar 26, 2008 | 21.30 | 21.63 | 20.98 | 21.60 | 342,008 | +0.08(+0.38%) |
Mar 25, 2008 | 20.96 | 22.27 | 20.47 | 21.52 | 879,315 | +0.63(+3.00%) |
Mar 24, 2008 | 21.09 | 21.25 | 20.76 | 20.89 | 398,229 | -0.08(-0.38%) |
Mar 21, 2008 | 20.60 | 21.17 | 20.27 | 20.97 | 591,989 | +0.00(+0.00%) |
Mar 20, 2008 | 20.60 | 21.17 | 20.27 | 20.97 | 591,989 | +0.45(+2.18%) |
Mar 19, 2008 | 21.07 | 21.60 | 20.44 | 20.52 | 444,745 | -0.31(-1.51%) |
Mar 18, 2008 | 20.84 | 20.85 | 20.27 | 20.83 | 939,021 | +0.44(+2.15%) |
Mar 17, 2008 | 20.58 | 21.03 | 20.24 | 20.39 | 280,288 | -0.74(-3.48%) |
Mar 14, 2008 | 21.96 | 21.98 | 20.86 | 21.13 | 307,715 | -0.76(-3.48%) |
Mar 13, 2008 | 21.52 | 22.22 | 21.11 | 21.89 | 203,191 | +0.18(+0.83%) |
Mar 12, 2008 | 21.78 | 22.04 | 21.51 | 21.71 | 263,589 | +0.09(+0.41%) |
Mar 11, 2008 | 21.77 | 21.96 | 21.00 | 21.62 | 295,381 | +0.29(+1.34%) |
Mar 10, 2008 | 21.56 | 22.02 | 21.25 | 21.34 | 437,134 | -0.06(-0.29%) |
Mar 07, 2008 | 20.89 | 21.59 | 20.89 | 21.40 | 622,665 | +0.12(+0.55%) |
Mar 06, 2008 | 21.34 | 21.58 | 21.19 | 21.28 | 388,559 | -0.14(-0.67%) |
Mar 05, 2008 | 21.08 | 21.47 | 20.91 | 21.43 | 696,273 | +0.47(+2.22%) |
Mar 04, 2008 | 20.63 | 21.47 | 20.57 | 20.96 | 682,210 | +0.16(+0.78%) |