Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.32 | 22.08 | 21.21 | 22.04 | 453,572 | +0.69(+3.24%) |
May 29, 2008 | 23.48 | 23.48 | 20.82 | 21.35 | 1,269,211 | -2.25(-9.53%) |
May 28, 2008 | 24.09 | 24.23 | 23.17 | 23.59 | 353,639 | -0.45(-1.86%) |
May 27, 2008 | 23.27 | 24.12 | 23.27 | 24.04 | 227,438 | +0.75(+3.22%) |
May 26, 2008 | 23.63 | 24.06 | 23.02 | 23.29 | 285,141 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 24.06 | 23.02 | 23.29 | 285,141 | -0.54(-2.29%) |
May 22, 2008 | 23.59 | 24.15 | 23.52 | 23.84 | 256,460 | +0.40(+1.70%) |
May 21, 2008 | 23.60 | 24.08 | 22.57 | 23.44 | 409,383 | -0.08(-0.33%) |
May 20, 2008 | 23.43 | 23.83 | 23.21 | 23.51 | 337,997 | +0.08(+0.33%) |
May 19, 2008 | 23.23 | 23.78 | 22.73 | 23.44 | 478,226 | +0.29(+1.26%) |
May 16, 2008 | 23.32 | 23.75 | 22.19 | 23.14 | 756,786 | -0.60(-2.54%) |
May 15, 2008 | 23.40 | 24.18 | 23.36 | 23.75 | 901,458 | +0.39(+1.67%) |
May 14, 2008 | 23.75 | 24.54 | 23.35 | 23.36 | 856,962 | -0.44(-1.84%) |
May 13, 2008 | 22.67 | 24.39 | 22.67 | 23.80 | 872,272 | +1.60(+7.19%) |
May 12, 2008 | 21.79 | 22.28 | 21.48 | 22.20 | 308,414 | +0.50(+2.29%) |
May 09, 2008 | 22.07 | 22.54 | 21.51 | 21.71 | 407,173 | -0.67(-3.00%) |
May 08, 2008 | 21.94 | 22.73 | 21.79 | 22.38 | 514,320 | +0.49(+2.22%) |
May 07, 2008 | 22.40 | 22.58 | 21.84 | 21.89 | 395,649 | -0.44(-1.96%) |
May 06, 2008 | 21.83 | 22.46 | 21.82 | 22.33 | 270,447 | +0.32(+1.46%) |
May 05, 2008 | 21.78 | 22.40 | 21.65 | 22.01 | 400,575 | +0.23(+1.07%) |
May 02, 2008 | 22.23 | 22.54 | 21.68 | 21.77 | 364,625 | -0.32(-1.45%) |
May 01, 2008 | 21.88 | 22.26 | 21.74 | 22.09 | 357,007 | +0.11(+0.49%) |
Apr 30, 2008 | 22.79 | 23.22 | 21.35 | 21.99 | 682,582 | -0.68(-3.00%) |
Apr 29, 2008 | 21.86 | 23.32 | 21.66 | 22.67 | 671,425 | +0.74(+3.37%) |
Apr 28, 2008 | 22.30 | 22.69 | 21.44 | 21.93 | 675,612 | -0.54(-2.42%) |
Apr 25, 2008 | 22.28 | 23.19 | 22.20 | 22.47 | 638,833 | +0.13(+0.57%) |
Apr 24, 2008 | 22.09 | 22.45 | 21.31 | 22.35 | 2,333,438 | +4.18(+23.03%) |
Apr 23, 2008 | 18.84 | 18.84 | 18.02 | 18.16 | 756,596 | -0.40(-2.15%) |
Apr 22, 2008 | 18.90 | 19.21 | 18.08 | 18.56 | 405,447 | -0.28(-1.50%) |
Apr 21, 2008 | 18.78 | 19.34 | 18.46 | 18.84 | 418,172 | +0.09(+0.47%) |
Apr 18, 2008 | 19.31 | 19.42 | 18.67 | 18.76 | 653,064 | -0.22(-1.18%) |
Apr 17, 2008 | 18.42 | 19.12 | 18.32 | 18.98 | 518,790 | +0.57(+3.12%) |
Apr 16, 2008 | 17.76 | 18.48 | 17.60 | 18.41 | 325,856 | +0.85(+4.82%) |
Apr 15, 2008 | 17.72 | 17.76 | 17.28 | 17.56 | 279,204 | +0.00(+0.00%) |
Apr 14, 2008 | 17.83 | 17.84 | 17.51 | 17.56 | 213,478 | -0.31(-1.74%) |
Apr 11, 2008 | 17.85 | 18.10 | 17.62 | 17.87 | 302,104 | -0.27(-1.50%) |
Apr 10, 2008 | 17.97 | 18.35 | 17.80 | 18.14 | 440,677 | +0.22(+1.25%) |
Apr 09, 2008 | 18.20 | 18.22 | 17.84 | 17.92 | 461,777 | -0.18(-1.02%) |
Apr 08, 2008 | 18.09 | 18.36 | 17.48 | 18.11 | 665,037 | +0.24(+1.36%) |
Apr 07, 2008 | 18.22 | 18.42 | 17.76 | 17.86 | 736,730 | -0.24(-1.34%) |
Apr 04, 2008 | 17.99 | 18.37 | 17.81 | 18.11 | 339,334 | +0.20(+1.14%) |
Apr 03, 2008 | 18.10 | 18.31 | 17.83 | 17.90 | 396,643 | -0.26(-1.45%) |
Apr 02, 2008 | 18.40 | 18.40 | 17.45 | 18.16 | 360,281 | -0.07(-0.37%) |
Apr 01, 2008 | 18.19 | 18.28 | 17.77 | 18.23 | 566,003 | +0.52(+2.91%) |
Mar 31, 2008 | 17.82 | 18.05 | 17.48 | 17.72 | 804,157 | +0.01(+0.06%) |
Mar 28, 2008 | 18.14 | 18.73 | 17.69 | 17.71 | 629,611 | -0.21(-1.19%) |
Mar 27, 2008 | 17.56 | 17.99 | 17.03 | 17.92 | 397,219 | +0.43(+2.45%) |
Mar 26, 2008 | 17.41 | 17.62 | 17.34 | 17.49 | 233,545 | +0.09(+0.50%) |
Mar 25, 2008 | 16.61 | 17.59 | 16.51 | 17.40 | 349,194 | +0.82(+4.93%) |
Mar 24, 2008 | 16.00 | 16.66 | 15.91 | 16.59 | 339,292 | +0.78(+4.92%) |
Mar 21, 2008 | 16.25 | 16.45 | 15.58 | 15.81 | 487,717 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 16.45 | 15.58 | 15.81 | 487,717 | -0.24(-1.52%) |
Mar 19, 2008 | 16.51 | 16.54 | 16.02 | 16.05 | 455,524 | -0.30(-1.84%) |
Mar 18, 2008 | 15.72 | 16.49 | 15.59 | 16.35 | 464,959 | +0.97(+6.33%) |
Mar 17, 2008 | 14.98 | 15.69 | 14.78 | 15.38 | 680,649 | +0.16(+1.02%) |
Mar 14, 2008 | 15.71 | 15.73 | 14.98 | 15.23 | 311,705 | -0.32(-2.06%) |
Mar 13, 2008 | 15.24 | 15.81 | 15.08 | 15.55 | 508,329 | +0.09(+0.57%) |
Mar 12, 2008 | 15.69 | 15.85 | 15.08 | 15.46 | 278,167 | -0.14(-0.87%) |
Mar 11, 2008 | 15.50 | 15.69 | 15.22 | 15.60 | 462,850 | +0.53(+3.49%) |
Mar 10, 2008 | 15.34 | 15.65 | 15.01 | 15.07 | 393,054 | -0.18(-1.21%) |
Mar 07, 2008 | 15.32 | 15.55 | 14.83 | 15.25 | 375,358 | -0.13(-0.82%) |
Mar 06, 2008 | 15.78 | 15.78 | 15.10 | 15.38 | 406,632 | -0.52(-3.24%) |
Mar 05, 2008 | 15.82 | 16.01 | 15.59 | 15.90 | 365,534 | +0.14(+0.86%) |
Mar 04, 2008 | 16.20 | 16.25 | 15.69 | 15.76 | 431,124 | -0.64(-3.91%) |