Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.93 | 21.06 | 20.70 | 20.97 | 357,440 | +0.47(+2.29%) |
May 29, 2008 | 20.72 | 21.00 | 20.33 | 20.50 | 707,101 | -1.18(-5.44%) |
May 28, 2008 | 21.33 | 21.75 | 21.33 | 21.68 | 325,217 | -0.19(-0.87%) |
May 27, 2008 | 22.12 | 22.19 | 21.79 | 21.87 | 393,785 | -0.89(-3.91%) |
May 26, 2008 | 22.80 | 22.96 | 22.60 | 22.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.80 | 22.96 | 22.60 | 22.76 | 230,615 | +0.16(+0.71%) |
May 22, 2008 | 22.73 | 22.90 | 22.39 | 22.60 | 399,976 | -0.42(-1.84%) |
May 21, 2008 | 22.55 | 23.13 | 22.49 | 23.02 | 588,025 | +0.45(+2.01%) |
May 20, 2008 | 22.04 | 22.68 | 21.95 | 22.57 | 411,247 | +0.64(+2.92%) |
May 19, 2008 | 22.10 | 22.10 | 21.68 | 21.93 | 367,781 | +0.15(+0.69%) |
May 16, 2008 | 21.48 | 21.86 | 21.40 | 21.78 | 347,078 | +1.05(+5.06%) |
May 15, 2008 | 20.80 | 21.02 | 20.43 | 20.73 | 246,598 | +0.83(+4.17%) |
May 14, 2008 | 20.16 | 20.21 | 19.88 | 19.90 | 213,524 | -0.11(-0.55%) |
May 13, 2008 | 19.95 | 20.34 | 19.82 | 20.01 | 417,299 | -0.76(-3.66%) |
May 12, 2008 | 20.84 | 21.11 | 20.72 | 20.77 | 348,862 | -0.22(-1.05%) |
May 09, 2008 | 21.01 | 21.08 | 20.28 | 20.99 | 289,784 | +0.06(+0.29%) |
May 08, 2008 | 20.65 | 20.99 | 20.56 | 20.93 | 352,155 | +0.70(+3.46%) |
May 07, 2008 | 20.14 | 20.37 | 20.00 | 20.23 | 197,200 | -0.40(-1.94%) |
May 06, 2008 | 20.56 | 20.93 | 20.54 | 20.63 | 491,867 | +0.13(+0.63%) |
May 05, 2008 | 20.22 | 20.51 | 20.08 | 20.50 | 336,788 | +0.84(+4.27%) |
May 02, 2008 | 19.40 | 19.79 | 19.40 | 19.66 | 354,402 | +0.21(+1.08%) |
May 01, 2008 | 19.76 | 19.78 | 19.23 | 19.45 | 466,563 | -1.25(-6.04%) |
Apr 30, 2008 | 20.38 | 20.77 | 19.91 | 20.70 | 323,284 | +0.50(+2.46%) |
Apr 29, 2008 | 20.71 | 20.80 | 20.16 | 20.20 | 305,044 | -1.15(-5.37%) |
Apr 28, 2008 | 21.30 | 21.57 | 21.23 | 21.35 | 267,690 | +0.32(+1.52%) |
Apr 25, 2008 | 21.52 | 21.55 | 20.95 | 21.03 | 117,144 | -0.03(-0.13%) |
Apr 24, 2008 | 21.58 | 21.61 | 20.97 | 21.06 | 319,730 | -1.00(-4.54%) |
Apr 23, 2008 | 21.94 | 22.11 | 21.61 | 22.06 | 213,281 | -0.48(-2.13%) |
Apr 22, 2008 | 22.59 | 23.08 | 22.48 | 22.54 | 121,313 | -0.07(-0.31%) |
Apr 21, 2008 | 22.78 | 22.86 | 22.34 | 22.61 | 176,044 | -0.13(-0.57%) |
Apr 18, 2008 | 22.36 | 22.75 | 22.03 | 22.74 | 256,228 | -0.94(-3.97%) |
Apr 17, 2008 | 24.09 | 24.12 | 23.67 | 23.68 | 114,519 | -0.32(-1.33%) |
Apr 16, 2008 | 24.00 | 24.23 | 23.92 | 24.00 | 182,975 | +0.81(+3.49%) |
Apr 15, 2008 | 23.25 | 23.35 | 23.04 | 23.19 | 111,317 | +0.25(+1.09%) |
Apr 14, 2008 | 23.11 | 23.35 | 22.90 | 22.94 | 103,146 | -0.12(-0.52%) |
Apr 11, 2008 | 23.13 | 23.40 | 22.70 | 23.06 | 134,163 | -0.23(-0.99%) |
Apr 10, 2008 | 23.59 | 23.68 | 22.92 | 23.29 | 139,636 | -0.23(-0.98%) |
Apr 09, 2008 | 22.57 | 23.58 | 22.56 | 23.52 | 192,400 | +0.94(+4.16%) |
Apr 08, 2008 | 22.51 | 22.66 | 22.30 | 22.58 | 76,800 | -0.48(-2.08%) |
Apr 07, 2008 | 22.84 | 23.31 | 22.78 | 23.06 | 147,101 | +0.55(+2.44%) |
Apr 04, 2008 | 22.19 | 22.61 | 22.11 | 22.51 | 119,100 | +0.38(+1.72%) |
Apr 03, 2008 | 21.76 | 22.35 | 21.32 | 22.13 | 236,600 | +0.07(+0.32%) |
Apr 02, 2008 | 21.07 | 22.17 | 21.07 | 22.06 | 367,730 | +1.09(+5.20%) |
Apr 01, 2008 | 21.30 | 21.77 | 20.40 | 20.97 | 410,398 | -1.78(-7.82%) |
Mar 31, 2008 | 23.99 | 23.99 | 22.46 | 22.75 | 247,850 | -0.75(-3.19%) |
Mar 28, 2008 | 23.50 | 24.12 | 23.14 | 23.50 | 201,334 | -0.81(-3.33%) |
Mar 27, 2008 | 24.25 | 24.60 | 24.09 | 24.31 | 133,261 | -0.24(-0.98%) |
Mar 26, 2008 | 24.15 | 24.64 | 24.12 | 24.55 | 364,803 | +0.58(+2.42%) |
Mar 25, 2008 | 23.48 | 23.97 | 23.08 | 23.97 | 306,200 | +1.43(+6.34%) |
Mar 24, 2008 | 22.67 | 23.31 | 22.25 | 22.54 | 270,413 | +0.10(+0.45%) |
Mar 21, 2008 | 22.84 | 23.34 | 22.25 | 22.44 | 565,382 | +0.00(+0.00%) |
Mar 20, 2008 | 22.84 | 23.34 | 22.25 | 22.44 | 563,382 | -1.81(-7.46%) |
Mar 19, 2008 | 25.50 | 25.50 | 23.80 | 24.25 | 554,623 | -1.60(-6.19%) |
Mar 18, 2008 | 27.52 | 27.52 | 25.75 | 25.85 | 315,275 | -1.50(-5.48%) |
Mar 17, 2008 | 35.99 | 28.70 | 27.35 | 27.35 | 481,200 | +0.22(+0.81%) |
Mar 14, 2008 | 26.81 | 27.95 | 26.61 | 27.13 | 336,700 | +0.29(+1.08%) |
Mar 13, 2008 | 27.07 | 27.15 | 26.54 | 26.84 | 284,000 | +0.61(+2.33%) |
Mar 12, 2008 | 26.02 | 26.25 | 25.75 | 26.23 | 242,300 | +0.49(+1.90%) |
Mar 11, 2008 | 26.03 | 26.03 | 25.25 | 25.74 | 270,800 | +0.14(+0.55%) |
Mar 10, 2008 | 25.21 | 25.84 | 25.06 | 25.60 | 150,300 | -0.16(-0.62%) |
Mar 07, 2008 | 26.19 | 26.19 | 25.50 | 25.76 | 260,400 | -0.23(-0.88%) |
Mar 06, 2008 | 26.33 | 26.39 | 25.35 | 25.99 | 336,100 | -0.61(-2.29%) |
Mar 05, 2008 | 25.81 | 26.77 | 25.67 | 26.60 | 200,100 | +1.33(+5.26%) |
Mar 04, 2008 | 26.43 | 26.90 | 24.85 | 25.27 | 221,500 | -1.09(-4.14%) |
Mar 03, 2008 | 26.70 | 61.66 | 26.15 | 26.36 | 226,100 | +0.53(+2.05%) |
Feb 29, 2008 | 25.65 | 25.84 | 25.36 | 25.83 | 63,200 | +0.13(+0.51%) |