Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.01 | 24.35 | 23.98 | 24.15 | 828,700 | +0.78(+3.33%) |
May 29, 2008 | 23.24 | 23.38 | 23.17 | 23.37 | 804,039 | +0.31(+1.32%) |
May 28, 2008 | 22.97 | 23.11 | 22.75 | 23.07 | 796,982 | -0.12(-0.53%) |
May 27, 2008 | 23.42 | 23.42 | 22.90 | 23.19 | 536,256 | -0.07(-0.28%) |
May 26, 2008 | 23.56 | 23.56 | 23.14 | 23.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.56 | 23.56 | 23.14 | 23.26 | 481,112 | -0.27(-1.14%) |
May 22, 2008 | 23.32 | 23.62 | 23.32 | 23.53 | 685,480 | +0.28(+1.22%) |
May 21, 2008 | 23.55 | 23.58 | 23.20 | 23.24 | 559,767 | -0.37(-1.57%) |
May 20, 2008 | 23.80 | 23.80 | 23.52 | 23.61 | 673,627 | -0.24(-1.01%) |
May 19, 2008 | 23.95 | 24.06 | 23.78 | 23.85 | 471,279 | -0.27(-1.11%) |
May 16, 2008 | 24.04 | 24.22 | 23.83 | 24.12 | 878,775 | +0.16(+0.67%) |
May 15, 2008 | 23.40 | 23.98 | 23.40 | 23.96 | 645,223 | +0.86(+3.74%) |
May 14, 2008 | 22.77 | 23.21 | 22.77 | 23.10 | 549,230 | +0.65(+2.88%) |
May 13, 2008 | 22.89 | 22.89 | 22.32 | 22.45 | 532,636 | +0.09(+0.42%) |
May 12, 2008 | 22.30 | 22.43 | 22.20 | 22.36 | 786,437 | -0.25(-1.12%) |
May 09, 2008 | 22.69 | 22.78 | 22.42 | 22.61 | 396,191 | -0.47(-2.02%) |
May 08, 2008 | 23.16 | 23.33 | 22.95 | 23.08 | 728,952 | -0.46(-1.95%) |
May 07, 2008 | 23.98 | 23.98 | 23.45 | 23.53 | 651,632 | -0.56(-2.32%) |
May 06, 2008 | 23.69 | 24.13 | 23.69 | 24.09 | 806,256 | +0.11(+0.45%) |
May 05, 2008 | 24.12 | 24.13 | 23.84 | 23.98 | 618,196 | -0.07(-0.30%) |
May 02, 2008 | 23.95 | 24.17 | 23.85 | 24.06 | 968,823 | +0.55(+2.35%) |
May 01, 2008 | 23.23 | 23.50 | 23.12 | 23.50 | 674,284 | +0.43(+1.86%) |
Apr 30, 2008 | 23.11 | 23.42 | 22.90 | 23.08 | 962,873 | -0.61(-2.58%) |
Apr 29, 2008 | 23.61 | 23.87 | 23.55 | 23.69 | 936,824 | -0.14(-0.58%) |
Apr 28, 2008 | 23.45 | 23.90 | 23.45 | 23.82 | 1,055,559 | +0.63(+2.69%) |
Apr 25, 2008 | 22.89 | 23.20 | 22.57 | 23.20 | 2,347,200 | +0.52(+2.31%) |
Apr 24, 2008 | 22.60 | 22.86 | 22.41 | 22.68 | 704,160 | +0.24(+1.07%) |
Apr 23, 2008 | 22.39 | 22.58 | 22.22 | 22.44 | 413,925 | -0.17(-0.74%) |
Apr 22, 2008 | 22.83 | 23.02 | 22.50 | 22.60 | 816,401 | -0.87(-3.72%) |
Apr 21, 2008 | 23.12 | 23.47 | 23.11 | 23.47 | 1,325,381 | +1.37(+6.22%) |
Apr 18, 2008 | 21.84 | 22.20 | 21.84 | 22.10 | 1,316,645 | +0.60(+2.77%) |
Apr 17, 2008 | 21.32 | 21.55 | 21.29 | 21.51 | 692,418 | +0.35(+1.65%) |
Apr 16, 2008 | 20.58 | 21.16 | 20.58 | 21.16 | 800,415 | +0.91(+4.49%) |
Apr 15, 2008 | 20.42 | 20.42 | 20.12 | 20.25 | 592,840 | +0.06(+0.29%) |
Apr 14, 2008 | 20.34 | 20.34 | 20.17 | 20.19 | 947,568 | -0.21(-1.03%) |
Apr 11, 2008 | 20.47 | 20.59 | 20.34 | 20.40 | 525,376 | -0.06(-0.28%) |
Apr 10, 2008 | 20.40 | 20.61 | 20.40 | 20.46 | 460,151 | +0.11(+0.54%) |
Apr 09, 2008 | 20.69 | 20.73 | 20.33 | 20.35 | 949,488 | -0.56(-2.68%) |
Apr 08, 2008 | 20.93 | 20.95 | 20.79 | 20.91 | 838,405 | -0.31(-1.44%) |
Apr 07, 2008 | 21.49 | 21.49 | 21.08 | 21.21 | 1,273,087 | +0.27(+1.28%) |
Apr 04, 2008 | 20.92 | 21.07 | 20.73 | 20.95 | 863,510 | -0.68(-3.16%) |
Apr 03, 2008 | 21.77 | 21.77 | 21.44 | 21.63 | 547,325 | -0.46(-2.07%) |
Apr 02, 2008 | 21.82 | 22.25 | 21.82 | 22.09 | 772,287 | +0.37(+1.71%) |
Apr 01, 2008 | 21.51 | 21.75 | 21.40 | 21.72 | 789,241 | +0.78(+3.71%) |
Mar 31, 2008 | 21.08 | 21.10 | 20.86 | 20.94 | 1,019,517 | -0.63(-2.93%) |
Mar 28, 2008 | 22.16 | 22.16 | 21.51 | 21.57 | 559,442 | -0.18(-0.83%) |
Mar 27, 2008 | 22.02 | 22.04 | 21.69 | 21.75 | 587,455 | -0.25(-1.16%) |
Mar 26, 2008 | 22.17 | 22.28 | 21.93 | 22.01 | 849,950 | -0.27(-1.21%) |
Mar 25, 2008 | 22.12 | 22.44 | 21.96 | 22.28 | 1,178,056 | +0.69(+3.20%) |
Mar 24, 2008 | 21.51 | 21.78 | 21.42 | 21.59 | 1,114,853 | +1.38(+6.83%) |
Mar 21, 2008 | 20.07 | 20.23 | 19.73 | 20.20 | 1,058,880 | +0.00(+0.00%) |
Mar 20, 2008 | 20.07 | 20.23 | 19.73 | 20.20 | 1,058,880 | +0.34(+1.72%) |
Mar 19, 2008 | 20.45 | 20.48 | 19.86 | 19.86 | 686,142 | -0.25(-1.26%) |
Mar 18, 2008 | 20.20 | 20.20 | 19.73 | 20.12 | 1,198,126 | +0.04(+0.18%) |
Mar 17, 2008 | 20.03 | 20.34 | 19.63 | 20.08 | 1,072,862 | -0.21(-1.04%) |
Mar 14, 2008 | 20.90 | 20.90 | 20.16 | 20.29 | 1,710,858 | -1.13(-5.26%) |
Mar 13, 2008 | 21.43 | 21.53 | 20.95 | 21.42 | 812,029 | -0.19(-0.87%) |
Mar 12, 2008 | 21.98 | 21.98 | 21.55 | 21.61 | 621,808 | -0.34(-1.56%) |
Mar 11, 2008 | 21.46 | 21.95 | 21.46 | 21.95 | 763,625 | +1.03(+4.93%) |
Mar 10, 2008 | 20.81 | 21.19 | 20.81 | 20.92 | 680,872 | +0.01(+0.03%) |
Mar 07, 2008 | 21.33 | 21.33 | 20.86 | 20.91 | 736,818 | -0.47(-2.18%) |
Mar 06, 2008 | 21.70 | 21.70 | 21.37 | 21.37 | 718,379 | -0.31(-1.41%) |
Mar 05, 2008 | 21.75 | 21.77 | 21.43 | 21.68 | 810,432 | +0.13(+0.61%) |
Mar 04, 2008 | 21.80 | 21.80 | 21.37 | 21.55 | 1,484,134 | -0.37(-1.69%) |