Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.17 | 23.90 | 23.10 | 23.34 | 1,497,909 | +0.24(+1.04%) |
May 29, 2008 | 21.87 | 23.67 | 21.87 | 23.10 | 698,957 | +1.21(+5.53%) |
May 28, 2008 | 22.01 | 22.50 | 21.26 | 21.89 | 406,304 | -0.05(-0.23%) |
May 27, 2008 | 20.53 | 22.06 | 20.29 | 21.94 | 413,063 | +1.44(+7.02%) |
May 26, 2008 | 20.40 | 20.62 | 19.84 | 20.50 | 235,664 | +0.00(+0.00%) |
May 23, 2008 | 20.40 | 20.62 | 19.84 | 20.50 | 235,664 | -0.04(-0.19%) |
May 22, 2008 | 20.27 | 20.70 | 19.98 | 20.54 | 585,366 | +0.39(+1.94%) |
May 21, 2008 | 20.89 | 21.17 | 19.83 | 20.15 | 560,853 | -0.67(-3.22%) |
May 20, 2008 | 22.14 | 22.36 | 20.62 | 20.82 | 835,124 | -1.46(-6.55%) |
May 19, 2008 | 21.89 | 22.54 | 21.64 | 22.28 | 388,665 | +0.34(+1.55%) |
May 16, 2008 | 22.12 | 22.53 | 21.82 | 21.94 | 308,004 | -0.10(-0.45%) |
May 15, 2008 | 22.65 | 22.65 | 21.73 | 22.04 | 350,307 | -0.63(-2.78%) |
May 14, 2008 | 22.81 | 23.23 | 22.46 | 22.67 | 471,438 | -0.10(-0.44%) |
May 13, 2008 | 22.86 | 22.87 | 22.27 | 22.77 | 252,654 | -0.05(-0.22%) |
May 12, 2008 | 22.32 | 22.85 | 21.91 | 22.82 | 591,174 | +0.58(+2.61%) |
May 09, 2008 | 21.95 | 22.40 | 21.94 | 22.24 | 317,666 | +0.21(+0.95%) |
May 08, 2008 | 22.57 | 22.75 | 21.81 | 22.03 | 384,650 | -0.49(-2.18%) |
May 07, 2008 | 23.28 | 23.75 | 22.43 | 22.52 | 444,727 | -0.72(-3.10%) |
May 06, 2008 | 22.26 | 23.26 | 21.94 | 23.24 | 614,133 | +1.20(+5.44%) |
May 05, 2008 | 22.25 | 22.52 | 21.86 | 22.04 | 222,255 | -0.16(-0.72%) |
May 02, 2008 | 22.98 | 23.07 | 22.13 | 22.20 | 358,715 | -0.57(-2.50%) |
May 01, 2008 | 22.44 | 23.00 | 22.18 | 22.77 | 342,181 | +0.27(+1.20%) |
Apr 30, 2008 | 22.66 | 23.05 | 22.13 | 22.50 | 457,581 | -0.06(-0.27%) |
Apr 29, 2008 | 22.82 | 22.84 | 22.14 | 22.56 | 471,286 | -0.26(-1.14%) |
Apr 28, 2008 | 22.13 | 22.97 | 21.94 | 22.82 | 738,962 | +0.64(+2.89%) |
Apr 25, 2008 | 21.35 | 22.41 | 21.30 | 22.18 | 934,009 | +0.94(+4.43%) |
Apr 24, 2008 | 20.36 | 21.42 | 19.81 | 21.24 | 791,639 | +0.89(+4.37%) |
Apr 23, 2008 | 19.20 | 20.60 | 19.14 | 20.35 | 783,401 | +1.27(+6.66%) |
Apr 22, 2008 | 19.20 | 19.29 | 18.25 | 19.08 | 345,735 | -0.05(-0.26%) |
Apr 21, 2008 | 19.05 | 19.45 | 18.65 | 19.13 | 482,927 | -0.10(-0.52%) |
Apr 18, 2008 | 18.10 | 19.46 | 18.04 | 19.23 | 618,358 | +1.34(+7.49%) |
Apr 17, 2008 | 17.96 | 18.15 | 17.54 | 17.89 | 338,070 | -0.13(-0.72%) |
Apr 16, 2008 | 17.87 | 18.37 | 17.84 | 18.02 | 575,762 | +0.42(+2.39%) |
Apr 15, 2008 | 18.15 | 18.15 | 17.36 | 17.60 | 656,315 | -0.45(-2.49%) |
Apr 14, 2008 | 19.21 | 19.24 | 17.67 | 18.05 | 1,016,337 | -1.20(-6.23%) |
Apr 11, 2008 | 20.28 | 20.28 | 18.90 | 19.25 | 683,367 | -1.12(-5.50%) |
Apr 10, 2008 | 19.82 | 20.59 | 19.80 | 20.37 | 592,436 | +0.66(+3.35%) |
Apr 09, 2008 | 20.17 | 20.19 | 19.50 | 19.71 | 297,048 | -0.46(-2.28%) |
Apr 08, 2008 | 19.32 | 20.47 | 19.32 | 20.17 | 697,122 | +0.78(+4.02%) |
Apr 07, 2008 | 19.42 | 19.70 | 19.10 | 19.39 | 305,511 | +0.14(+0.73%) |
Apr 04, 2008 | 19.33 | 19.53 | 18.97 | 19.25 | 385,532 | -0.06(-0.31%) |
Apr 03, 2008 | 18.59 | 19.55 | 18.59 | 19.31 | 495,288 | +0.63(+3.37%) |
Apr 02, 2008 | 19.53 | 19.71 | 18.37 | 18.68 | 624,059 | -0.78(-4.01%) |
Apr 01, 2008 | 18.51 | 19.75 | 18.51 | 19.46 | 617,035 | +0.80(+4.29%) |
Mar 31, 2008 | 18.25 | 18.80 | 18.04 | 18.66 | 479,350 | +0.47(+2.58%) |
Mar 28, 2008 | 18.86 | 19.09 | 18.11 | 18.19 | 435,147 | -0.60(-3.19%) |
Mar 27, 2008 | 18.65 | 19.69 | 18.51 | 18.79 | 421,042 | +0.28(+1.51%) |
Mar 26, 2008 | 18.28 | 18.97 | 18.18 | 18.51 | 316,809 | +0.18(+0.98%) |
Mar 25, 2008 | 18.65 | 18.84 | 18.04 | 18.33 | 455,044 | -0.36(-1.93%) |
Mar 24, 2008 | 16.31 | 19.30 | 16.31 | 18.69 | 1,129,283 | +2.38(+14.59%) |
Mar 21, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,515,358 | +0.00(+0.00%) |
Mar 20, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,514,358 | +0.52(+3.29%) |
Mar 19, 2008 | 16.25 | 17.04 | 15.69 | 15.79 | 1,057,235 | -0.70(-4.24%) |
Mar 18, 2008 | 16.08 | 16.77 | 15.57 | 16.49 | 916,157 | +0.99(+6.39%) |
Mar 17, 2008 | 15.86 | 16.14 | 15.21 | 15.50 | 1,071,838 | -0.88(-5.37%) |
Mar 14, 2008 | 16.45 | 16.78 | 15.71 | 16.38 | 862,746 | -0.19(-1.15%) |
Mar 13, 2008 | 16.33 | 16.85 | 15.87 | 16.57 | 1,108,054 | +0.03(+0.18%) |
Mar 12, 2008 | 16.20 | 17.44 | 16.11 | 16.54 | 1,798,495 | +0.25(+1.53%) |
Mar 11, 2008 | 16.45 | 17.20 | 16.04 | 16.29 | 1,439,861 | +0.14(+0.87%) |
Mar 10, 2008 | 17.59 | 17.71 | 15.87 | 16.15 | 1,909,835 | -1.44(-8.19%) |
Mar 07, 2008 | 19.00 | 19.27 | 17.40 | 17.59 | 1,370,700 | -1.64(-8.53%) |
Mar 06, 2008 | 20.22 | 20.35 | 19.09 | 19.23 | 591,218 | -1.14(-5.60%) |
Mar 05, 2008 | 20.75 | 20.75 | 19.88 | 20.37 | 375,089 | -0.24(-1.16%) |
Mar 04, 2008 | 19.70 | 21.11 | 19.48 | 20.61 | 1,030,173 | +0.57(+2.84%) |