Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.48 | 24.48 | 23.81 | 24.11 | 154,265 | -0.32(-1.31%) |
May 29, 2008 | 24.65 | 25.13 | 24.17 | 24.43 | 116,061 | -0.33(-1.33%) |
May 28, 2008 | 23.72 | 25.24 | 23.57 | 24.76 | 373,043 | +0.90(+3.77%) |
May 27, 2008 | 23.10 | 24.05 | 23.10 | 23.86 | 154,473 | +0.70(+3.02%) |
May 26, 2008 | 23.62 | 23.92 | 22.82 | 23.16 | 259,014 | +0.00(+0.00%) |
May 23, 2008 | 23.62 | 23.92 | 22.82 | 23.16 | 259,014 | -0.64(-2.69%) |
May 22, 2008 | 24.52 | 24.82 | 23.60 | 23.80 | 436,379 | -0.76(-3.09%) |
May 21, 2008 | 24.55 | 24.93 | 24.01 | 24.56 | 268,642 | +0.07(+0.29%) |
May 20, 2008 | 24.50 | 24.50 | 24.10 | 24.49 | 189,556 | -0.18(-0.73%) |
May 19, 2008 | 24.78 | 25.14 | 24.26 | 24.67 | 187,132 | -0.13(-0.52%) |
May 16, 2008 | 24.78 | 24.83 | 24.20 | 24.80 | 181,497 | +0.24(+0.98%) |
May 15, 2008 | 23.87 | 24.66 | 23.80 | 24.56 | 120,696 | +0.56(+2.33%) |
May 14, 2008 | 24.76 | 24.76 | 23.82 | 24.00 | 455,913 | -0.83(-3.34%) |
May 13, 2008 | 24.67 | 24.90 | 24.19 | 24.83 | 331,086 | +0.08(+0.32%) |
May 12, 2008 | 23.51 | 24.89 | 23.33 | 24.75 | 379,684 | +1.14(+4.83%) |
May 09, 2008 | 23.50 | 23.67 | 22.73 | 23.61 | 398,509 | -0.06(-0.25%) |
May 08, 2008 | 22.20 | 23.74 | 22.20 | 23.67 | 546,335 | +1.86(+8.53%) |
May 07, 2008 | 21.49 | 21.89 | 21.45 | 21.81 | 305,422 | +0.47(+2.20%) |
May 06, 2008 | 20.28 | 21.42 | 20.11 | 21.34 | 370,543 | +1.05(+5.17%) |
May 05, 2008 | 19.56 | 20.30 | 19.33 | 20.29 | 622,070 | +0.76(+3.89%) |
May 02, 2008 | 19.85 | 20.24 | 19.40 | 19.53 | 225,526 | -0.15(-0.76%) |
May 01, 2008 | 20.02 | 20.34 | 19.55 | 19.68 | 157,053 | -0.43(-2.14%) |
Apr 30, 2008 | 20.27 | 20.47 | 20.03 | 20.11 | 286,880 | -0.14(-0.69%) |
Apr 29, 2008 | 20.35 | 20.73 | 20.16 | 20.25 | 201,020 | -0.17(-0.83%) |
Apr 28, 2008 | 20.23 | 20.94 | 20.23 | 20.42 | 188,774 | -0.02(-0.10%) |
Apr 25, 2008 | 20.27 | 20.53 | 20.01 | 20.44 | 114,171 | +0.32(+1.59%) |
Apr 24, 2008 | 20.02 | 20.50 | 19.88 | 20.12 | 446,609 | -0.05(-0.25%) |
Apr 23, 2008 | 20.17 | 20.49 | 19.88 | 20.17 | 244,785 | -0.08(-0.40%) |
Apr 22, 2008 | 20.93 | 21.21 | 20.20 | 20.25 | 170,575 | -0.88(-4.16%) |
Apr 21, 2008 | 21.29 | 21.65 | 20.96 | 21.13 | 120,771 | -0.47(-2.18%) |
Apr 18, 2008 | 21.18 | 21.68 | 21.18 | 21.60 | 171,857 | +0.54(+2.56%) |
Apr 17, 2008 | 21.06 | 21.55 | 21.00 | 21.06 | 121,341 | -0.14(-0.66%) |
Apr 16, 2008 | 20.67 | 21.37 | 20.52 | 21.20 | 237,428 | +0.71(+3.47%) |
Apr 15, 2008 | 20.18 | 20.57 | 20.15 | 20.49 | 179,136 | +0.25(+1.24%) |
Apr 14, 2008 | 20.39 | 20.44 | 20.14 | 20.24 | 336,782 | -0.16(-0.78%) |
Apr 11, 2008 | 20.60 | 20.86 | 20.22 | 20.40 | 340,362 | -0.25(-1.21%) |
Apr 10, 2008 | 19.87 | 20.75 | 19.72 | 20.65 | 274,750 | +0.83(+4.19%) |
Apr 09, 2008 | 20.03 | 20.26 | 19.72 | 19.82 | 329,755 | -0.20(-1.00%) |
Apr 08, 2008 | 18.99 | 20.08 | 18.99 | 20.02 | 350,358 | +0.79(+4.11%) |
Apr 07, 2008 | 19.40 | 19.66 | 19.07 | 19.23 | 284,576 | -0.03(-0.16%) |
Apr 04, 2008 | 19.10 | 19.87 | 19.10 | 19.26 | 1,089,594 | +0.19(+1.00%) |
Apr 03, 2008 | 15.96 | 19.55 | 14.78 | 19.07 | 1,989,062 | +2.08(+12.24%) |
Apr 02, 2008 | 17.68 | 17.68 | 16.91 | 16.99 | 592,791 | -0.51(-2.91%) |
Apr 01, 2008 | 17.53 | 17.60 | 17.17 | 17.50 | 299,988 | +0.32(+1.86%) |
Mar 31, 2008 | 17.45 | 17.45 | 17.08 | 17.18 | 259,784 | -0.18(-1.04%) |
Mar 28, 2008 | 17.29 | 17.89 | 17.10 | 17.36 | 357,799 | +0.27(+1.58%) |
Mar 27, 2008 | 17.04 | 17.66 | 16.85 | 17.09 | 368,290 | +0.04(+0.23%) |
Mar 26, 2008 | 17.34 | 17.60 | 16.93 | 17.05 | 466,851 | -0.33(-1.90%) |
Mar 25, 2008 | 16.97 | 17.68 | 16.88 | 17.38 | 470,150 | +0.62(+3.70%) |
Mar 24, 2008 | 16.80 | 16.99 | 16.51 | 16.76 | 293,458 | +0.12(+0.72%) |
Mar 21, 2008 | 17.10 | 17.10 | 15.85 | 16.64 | 1,438,008 | +0.00(+0.00%) |
Mar 20, 2008 | 17.10 | 17.10 | 15.85 | 16.64 | 1,438,008 | -0.53(-3.09%) |
Mar 19, 2008 | 19.07 | 19.56 | 17.10 | 17.17 | 564,443 | -1.79(-9.44%) |
Mar 18, 2008 | 19.34 | 19.34 | 18.03 | 18.96 | 362,987 | +0.08(+0.42%) |
Mar 17, 2008 | 19.26 | 19.58 | 18.85 | 18.88 | 247,127 | -1.00(-5.03%) |
Mar 14, 2008 | 20.69 | 20.69 | 19.31 | 19.88 | 336,312 | -0.64(-3.12%) |
Mar 13, 2008 | 19.34 | 20.73 | 19.34 | 20.52 | 321,198 | +0.93(+4.75%) |
Mar 12, 2008 | 20.50 | 20.51 | 19.59 | 19.59 | 343,662 | -0.91(-4.44%) |
Mar 11, 2008 | 20.05 | 20.86 | 19.58 | 20.50 | 312,291 | +0.98(+5.02%) |
Mar 10, 2008 | 20.50 | 20.50 | 19.44 | 19.52 | 204,489 | -0.99(-4.83%) |
Mar 07, 2008 | 20.60 | 21.12 | 20.28 | 20.51 | 206,343 | -0.26(-1.25%) |
Mar 06, 2008 | 20.55 | 21.07 | 20.49 | 20.77 | 289,337 | +0.02(+0.10%) |
Mar 05, 2008 | 20.02 | 20.84 | 19.80 | 20.75 | 271,371 | +0.87(+4.38%) |
Mar 04, 2008 | 19.71 | 20.18 | 19.29 | 19.88 | 285,126 | +0.12(+0.61%) |