Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.43 | 24.63 | 24.10 | 24.36 | 714,965 | -0.06(-0.23%) |
May 29, 2008 | 24.04 | 24.81 | 23.72 | 24.41 | 781,709 | +0.55(+2.32%) |
May 28, 2008 | 23.73 | 24.23 | 23.55 | 23.86 | 599,518 | +0.18(+0.74%) |
May 27, 2008 | 23.34 | 23.81 | 23.29 | 23.68 | 419,114 | +0.41(+1.78%) |
May 26, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,256 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,256 | -0.41(-1.75%) |
May 22, 2008 | 22.90 | 23.82 | 22.84 | 23.68 | 786,382 | +0.91(+4.01%) |
May 21, 2008 | 22.95 | 23.45 | 22.70 | 22.77 | 767,940 | -0.22(-0.96%) |
May 20, 2008 | 22.63 | 23.00 | 22.51 | 22.99 | 768,018 | +0.21(+0.93%) |
May 19, 2008 | 23.02 | 23.58 | 22.72 | 22.78 | 864,950 | -0.37(-1.59%) |
May 16, 2008 | 23.54 | 23.58 | 22.89 | 23.15 | 671,726 | -0.25(-1.06%) |
May 15, 2008 | 22.96 | 23.77 | 22.95 | 23.40 | 1,226,480 | +0.53(+2.30%) |
May 14, 2008 | 22.11 | 23.31 | 22.04 | 22.87 | 1,347,926 | +0.76(+3.42%) |
May 13, 2008 | 21.82 | 22.12 | 21.65 | 22.12 | 340,741 | +0.36(+1.65%) |
May 12, 2008 | 21.47 | 21.88 | 21.22 | 21.76 | 365,665 | +0.34(+1.59%) |
May 09, 2008 | 21.32 | 21.94 | 21.19 | 21.42 | 428,076 | -0.20(-0.94%) |
May 08, 2008 | 21.20 | 21.91 | 21.20 | 21.62 | 568,099 | +0.46(+2.18%) |
May 07, 2008 | 21.19 | 21.55 | 20.91 | 21.16 | 1,401,551 | -0.18(-0.82%) |
May 06, 2008 | 21.55 | 21.68 | 21.02 | 21.33 | 1,084,039 | -0.40(-1.82%) |
May 05, 2008 | 22.15 | 22.57 | 21.68 | 21.73 | 807,398 | -0.60(-2.68%) |
May 02, 2008 | 22.49 | 23.03 | 21.98 | 22.33 | 2,087,121 | -0.84(-3.62%) |
May 01, 2008 | 21.67 | 23.37 | 21.00 | 23.17 | 3,458,116 | +3.70(+19.02%) |
Apr 30, 2008 | 19.80 | 20.02 | 19.26 | 19.46 | 519,388 | -0.39(-1.95%) |
Apr 29, 2008 | 20.09 | 20.20 | 19.69 | 19.85 | 431,527 | -0.22(-1.10%) |
Apr 28, 2008 | 19.89 | 20.09 | 19.50 | 20.07 | 491,060 | +0.12(+0.60%) |
Apr 25, 2008 | 19.76 | 20.02 | 19.36 | 19.95 | 333,363 | +0.25(+1.26%) |
Apr 24, 2008 | 19.45 | 19.94 | 19.14 | 19.70 | 360,141 | +0.23(+1.18%) |
Apr 23, 2008 | 19.72 | 19.76 | 19.31 | 19.47 | 505,729 | -0.13(-0.66%) |
Apr 22, 2008 | 19.82 | 19.98 | 19.35 | 19.60 | 698,379 | +0.27(+1.38%) |
Apr 21, 2008 | 19.04 | 19.37 | 18.90 | 19.34 | 313,946 | +0.10(+0.53%) |
Apr 18, 2008 | 19.14 | 19.31 | 18.98 | 19.23 | 486,259 | +0.42(+2.25%) |
Apr 17, 2008 | 18.86 | 18.89 | 18.57 | 18.81 | 269,885 | -0.12(-0.63%) |
Apr 16, 2008 | 18.48 | 19.01 | 18.33 | 18.93 | 353,106 | +0.61(+3.32%) |
Apr 15, 2008 | 17.78 | 18.37 | 17.78 | 18.32 | 302,451 | +0.63(+3.54%) |
Apr 14, 2008 | 17.62 | 17.97 | 17.45 | 17.70 | 272,284 | +0.04(+0.21%) |
Apr 11, 2008 | 17.97 | 18.05 | 17.54 | 17.66 | 535,222 | -0.56(-3.08%) |
Apr 10, 2008 | 18.32 | 18.38 | 17.91 | 18.22 | 229,922 | -0.06(-0.30%) |
Apr 09, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 334,183 | -0.18(-1.00%) |
Apr 08, 2008 | 18.24 | 18.52 | 18.00 | 18.46 | 248,232 | +0.11(+0.60%) |
Apr 07, 2008 | 18.50 | 18.87 | 17.78 | 18.35 | 189,118 | -0.09(-0.50%) |
Apr 04, 2008 | 18.41 | 18.63 | 17.99 | 18.44 | 259,860 | +0.10(+0.55%) |
Apr 03, 2008 | 18.35 | 18.51 | 18.10 | 18.34 | 256,046 | -0.19(-1.04%) |
Apr 02, 2008 | 18.46 | 18.55 | 18.20 | 18.53 | 375,353 | +0.03(+0.15%) |
Apr 01, 2008 | 17.87 | 18.51 | 17.82 | 18.51 | 451,932 | +0.53(+2.97%) |
Mar 31, 2008 | 18.23 | 18.36 | 17.89 | 17.97 | 382,395 | -0.30(-1.66%) |
Mar 28, 2008 | 18.58 | 18.71 | 18.04 | 18.28 | 1,465,355 | +0.06(+0.35%) |
Mar 27, 2008 | 18.12 | 18.75 | 17.91 | 18.21 | 1,042,043 | +0.34(+1.91%) |
Mar 26, 2008 | 17.63 | 17.99 | 17.59 | 17.87 | 340,062 | +0.01(+0.05%) |
Mar 25, 2008 | 17.90 | 18.07 | 17.49 | 17.86 | 386,305 | -0.01(-0.05%) |
Mar 24, 2008 | 17.01 | 18.24 | 17.01 | 17.87 | 604,214 | +0.86(+5.04%) |
Mar 21, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,955 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,955 | +0.34(+2.04%) |
Mar 19, 2008 | 17.31 | 17.67 | 16.66 | 16.67 | 588,570 | -0.59(-3.41%) |
Mar 18, 2008 | 16.68 | 17.35 | 16.30 | 17.26 | 568,273 | +0.96(+5.88%) |
Mar 17, 2008 | 16.16 | 16.82 | 16.15 | 16.30 | 529,061 | -0.35(-2.10%) |
Mar 14, 2008 | 17.22 | 17.25 | 16.43 | 16.65 | 502,888 | -0.45(-2.64%) |
Mar 13, 2008 | 16.24 | 17.37 | 16.07 | 17.11 | 576,949 | +0.64(+3.92%) |
Mar 12, 2008 | 16.47 | 17.03 | 16.40 | 16.46 | 463,510 | +0.06(+0.34%) |
Mar 11, 2008 | 16.07 | 16.48 | 15.95 | 16.41 | 659,578 | +0.77(+4.95%) |
Mar 10, 2008 | 16.05 | 16.05 | 15.60 | 15.63 | 379,431 | -0.32(-2.02%) |
Mar 07, 2008 | 15.99 | 16.24 | 15.64 | 15.95 | 961,712 | -0.24(-1.48%) |
Mar 06, 2008 | 16.76 | 17.02 | 16.18 | 16.19 | 493,323 | -0.62(-3.67%) |
Mar 05, 2008 | 17.23 | 17.23 | 16.77 | 16.81 | 426,994 | -0.29(-1.72%) |
Mar 04, 2008 | 17.13 | 17.23 | 16.78 | 17.11 | 318,001 | -0.15(-0.85%) |