Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.39 | 26.68 | 25.52 | 25.98 | 179,783 | -0.23(-0.87%) |
May 29, 2008 | 27.00 | 27.16 | 26.05 | 26.21 | 227,216 | -0.82(-3.03%) |
May 28, 2008 | 25.70 | 27.12 | 25.43 | 27.03 | 238,484 | +1.40(+5.47%) |
May 27, 2008 | 25.54 | 26.24 | 24.85 | 25.63 | 244,148 | +0.09(+0.34%) |
May 26, 2008 | 26.11 | 26.54 | 24.78 | 25.54 | 311,596 | +0.00(+0.00%) |
May 23, 2008 | 26.11 | 26.54 | 24.78 | 25.54 | 311,596 | -0.76(-2.90%) |
May 22, 2008 | 23.74 | 27.90 | 23.73 | 26.31 | 732,692 | +3.09(+13.30%) |
May 21, 2008 | 23.57 | 25.05 | 22.98 | 23.22 | 452,531 | -0.09(-0.37%) |
May 20, 2008 | 22.88 | 23.67 | 22.13 | 23.30 | 271,257 | +0.47(+2.04%) |
May 19, 2008 | 24.09 | 24.73 | 22.76 | 22.84 | 303,268 | -1.19(-4.96%) |
May 16, 2008 | 24.62 | 24.73 | 23.51 | 24.03 | 254,099 | -0.45(-1.83%) |
May 15, 2008 | 24.08 | 24.56 | 23.29 | 24.48 | 252,651 | +0.38(+1.58%) |
May 14, 2008 | 23.92 | 24.49 | 23.42 | 24.09 | 238,547 | +0.36(+1.53%) |
May 13, 2008 | 23.55 | 23.99 | 22.65 | 23.73 | 198,362 | +0.13(+0.57%) |
May 12, 2008 | 22.62 | 23.69 | 22.27 | 23.60 | 190,384 | +1.06(+4.69%) |
May 09, 2008 | 22.54 | 23.95 | 22.41 | 22.54 | 315,240 | -0.32(-1.42%) |
May 08, 2008 | 21.99 | 23.07 | 21.34 | 22.87 | 328,910 | +1.05(+4.81%) |
May 07, 2008 | 22.43 | 23.11 | 21.71 | 21.82 | 172,576 | -0.54(-2.43%) |
May 06, 2008 | 21.71 | 22.60 | 21.54 | 22.36 | 121,732 | +0.48(+2.18%) |
May 05, 2008 | 21.68 | 21.95 | 21.25 | 21.88 | 140,286 | +0.15(+0.70%) |
May 02, 2008 | 22.43 | 22.43 | 21.45 | 21.73 | 179,336 | -0.43(-1.94%) |
May 01, 2008 | 21.80 | 22.32 | 21.65 | 22.16 | 117,803 | +0.39(+1.80%) |
Apr 30, 2008 | 20.58 | 22.16 | 20.58 | 21.77 | 256,810 | +1.31(+6.38%) |
Apr 29, 2008 | 20.49 | 20.97 | 20.02 | 20.46 | 262,383 | -0.12(-0.60%) |
Apr 28, 2008 | 21.28 | 21.87 | 20.57 | 20.59 | 192,287 | -0.82(-3.83%) |
Apr 25, 2008 | 21.15 | 21.68 | 21.02 | 21.41 | 106,292 | +0.53(+2.56%) |
Apr 24, 2008 | 20.40 | 21.16 | 20.40 | 20.87 | 136,785 | +0.47(+2.29%) |
Apr 23, 2008 | 21.81 | 21.81 | 20.04 | 20.41 | 356,407 | -1.20(-5.56%) |
Apr 22, 2008 | 20.00 | 21.77 | 19.72 | 21.61 | 271,104 | +1.52(+7.54%) |
Apr 21, 2008 | 19.86 | 20.17 | 19.58 | 20.09 | 291,543 | +0.02(+0.09%) |
Apr 18, 2008 | 20.12 | 20.14 | 19.80 | 20.07 | 244,961 | +0.44(+2.23%) |
Apr 17, 2008 | 19.85 | 19.85 | 18.94 | 19.63 | 289,684 | -0.23(-1.15%) |
Apr 16, 2008 | 20.02 | 20.14 | 19.62 | 19.86 | 320,323 | -0.04(-0.19%) |
Apr 15, 2008 | 20.32 | 20.69 | 19.62 | 19.90 | 384,043 | -0.36(-1.79%) |
Apr 14, 2008 | 20.23 | 20.56 | 19.72 | 20.26 | 147,870 | +0.08(+0.38%) |
Apr 11, 2008 | 20.62 | 20.87 | 20.02 | 20.19 | 113,316 | -0.76(-3.64%) |
Apr 10, 2008 | 20.52 | 21.33 | 20.52 | 20.95 | 84,551 | +0.40(+1.95%) |
Apr 09, 2008 | 21.86 | 22.64 | 20.53 | 20.55 | 159,442 | -1.32(-6.02%) |
Apr 08, 2008 | 21.56 | 22.21 | 21.05 | 21.86 | 131,003 | +0.17(+0.79%) |
Apr 07, 2008 | 21.29 | 22.45 | 20.98 | 21.69 | 179,082 | +0.68(+3.22%) |
Apr 04, 2008 | 21.06 | 21.39 | 20.86 | 21.02 | 166,321 | -0.03(-0.14%) |
Apr 03, 2008 | 21.10 | 21.39 | 20.61 | 21.04 | 180,823 | -0.30(-1.38%) |
Apr 02, 2008 | 21.97 | 21.97 | 20.77 | 21.34 | 197,497 | -0.27(-1.24%) |
Apr 01, 2008 | 21.02 | 21.90 | 20.72 | 21.61 | 281,446 | +0.80(+3.85%) |
Mar 31, 2008 | 21.25 | 21.62 | 20.79 | 20.81 | 239,340 | -0.53(-2.50%) |
Mar 28, 2008 | 22.04 | 22.27 | 21.21 | 21.34 | 190,395 | -0.60(-2.74%) |
Mar 27, 2008 | 22.25 | 22.56 | 21.68 | 21.94 | 198,511 | -0.13(-0.60%) |
Mar 26, 2008 | 22.45 | 22.57 | 21.35 | 22.07 | 236,610 | -0.70(-3.06%) |
Mar 25, 2008 | 21.79 | 23.01 | 21.25 | 22.77 | 354,230 | +0.81(+3.69%) |
Mar 24, 2008 | 20.70 | 21.96 | 20.35 | 21.96 | 410,697 | +1.56(+7.66%) |
Mar 21, 2008 | 21.04 | 21.67 | 20.08 | 20.40 | 1,463,374 | +0.00(+0.00%) |
Mar 20, 2008 | 21.04 | 21.67 | 20.08 | 20.40 | 1,463,374 | -0.43(-2.06%) |
Mar 19, 2008 | 20.57 | 21.77 | 20.20 | 20.83 | 871,003 | +0.86(+4.30%) |
Mar 18, 2008 | 18.36 | 20.62 | 16.91 | 19.97 | 506,022 | +3.72(+22.87%) |
Mar 17, 2008 | 17.45 | 17.45 | 16.10 | 16.25 | 177,653 | +0.07(+0.41%) |
Mar 14, 2008 | 17.05 | 17.05 | 15.96 | 16.18 | 136,521 | -0.75(-4.45%) |
Mar 13, 2008 | 15.98 | 17.01 | 15.98 | 16.94 | 118,868 | +0.73(+4.53%) |
Mar 12, 2008 | 17.07 | 17.13 | 15.96 | 16.20 | 222,544 | -0.80(-4.71%) |
Mar 11, 2008 | 16.74 | 17.14 | 15.81 | 17.00 | 150,281 | +0.82(+5.06%) |
Mar 10, 2008 | 17.00 | 17.55 | 16.16 | 16.18 | 147,476 | -0.72(-4.28%) |
Mar 07, 2008 | 17.60 | 17.86 | 16.69 | 16.91 | 151,910 | -0.99(-5.54%) |
Mar 06, 2008 | 18.97 | 19.05 | 17.90 | 17.90 | 176,778 | -1.21(-6.33%) |
Mar 05, 2008 | 19.13 | 19.33 | 18.70 | 19.11 | 191,346 | +0.06(+0.30%) |
Mar 04, 2008 | 19.03 | 19.27 | 18.60 | 19.05 | 286,778 | -0.22(-1.14%) |