Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.27 | 22.95 | 21.89 | 22.36 | 398,274 | +0.17(+0.77%) |
May 29, 2008 | 23.30 | 23.41 | 21.64 | 22.19 | 401,230 | -1.24(-5.29%) |
May 28, 2008 | 23.55 | 23.65 | 22.69 | 23.43 | 193,346 | -0.14(-0.59%) |
May 27, 2008 | 23.70 | 24.47 | 22.76 | 23.57 | 557,427 | -0.15(-0.63%) |
May 26, 2008 | 25.20 | 25.73 | 23.23 | 23.72 | 473,856 | +0.00(+0.00%) |
May 23, 2008 | 25.20 | 25.73 | 23.23 | 23.72 | 473,856 | -1.44(-5.72%) |
May 22, 2008 | 24.90 | 25.56 | 24.48 | 25.16 | 382,749 | +0.46(+1.86%) |
May 21, 2008 | 23.99 | 24.84 | 23.00 | 24.70 | 331,776 | +0.82(+3.43%) |
May 20, 2008 | 23.82 | 24.00 | 23.05 | 23.88 | 202,114 | +0.05(+0.21%) |
May 19, 2008 | 23.72 | 23.99 | 23.30 | 23.83 | 386,628 | -0.02(-0.08%) |
May 16, 2008 | 23.94 | 24.56 | 23.56 | 23.85 | 306,594 | -0.09(-0.38%) |
May 15, 2008 | 23.57 | 24.11 | 23.24 | 23.94 | 304,156 | +0.41(+1.74%) |
May 14, 2008 | 25.16 | 25.16 | 23.04 | 23.53 | 474,385 | -1.62(-6.44%) |
May 13, 2008 | 22.94 | 25.40 | 22.87 | 25.15 | 385,790 | +2.39(+10.50%) |
May 12, 2008 | 24.00 | 24.00 | 22.60 | 22.76 | 484,990 | -1.22(-5.09%) |
May 09, 2008 | 24.54 | 24.64 | 23.11 | 23.98 | 336,060 | -0.39(-1.60%) |
May 08, 2008 | 23.85 | 24.48 | 23.59 | 24.37 | 169,098 | +0.48(+2.01%) |
May 07, 2008 | 25.11 | 25.49 | 23.75 | 23.89 | 173,455 | -0.81(-3.28%) |
May 06, 2008 | 23.10 | 25.30 | 23.01 | 24.70 | 462,408 | +1.70(+7.39%) |
May 05, 2008 | 24.21 | 24.21 | 22.55 | 23.00 | 348,834 | -1.05(-4.37%) |
May 02, 2008 | 22.94 | 24.45 | 22.64 | 24.05 | 477,010 | +1.40(+6.18%) |
May 01, 2008 | 21.40 | 22.90 | 21.10 | 22.65 | 595,679 | +0.95(+4.38%) |
Apr 30, 2008 | 21.73 | 22.85 | 21.46 | 21.70 | 1,756,054 | +0.02(+0.09%) |
Apr 29, 2008 | 21.89 | 22.03 | 21.02 | 21.68 | 415,512 | -0.54(-2.43%) |
Apr 28, 2008 | 21.81 | 23.00 | 21.55 | 22.22 | 181,887 | +0.48(+2.21%) |
Apr 25, 2008 | 21.24 | 22.15 | 20.92 | 21.74 | 136,502 | +0.66(+3.13%) |
Apr 24, 2008 | 21.32 | 21.97 | 20.90 | 21.08 | 206,542 | -0.04(-0.19%) |
Apr 23, 2008 | 20.90 | 22.37 | 20.90 | 21.12 | 476,435 | +0.17(+0.81%) |
Apr 22, 2008 | 22.41 | 22.60 | 20.92 | 20.95 | 161,756 | -1.22(-5.50%) |
Apr 21, 2008 | 22.65 | 23.01 | 22.05 | 22.17 | 177,297 | -0.42(-1.86%) |
Apr 18, 2008 | 22.13 | 22.75 | 21.67 | 22.59 | 243,848 | +0.60(+2.73%) |
Apr 17, 2008 | 22.00 | 22.74 | 21.76 | 21.99 | 296,729 | -0.35(-1.57%) |
Apr 16, 2008 | 19.97 | 22.62 | 19.91 | 22.34 | 639,387 | +2.44(+12.26%) |
Apr 15, 2008 | 18.61 | 20.17 | 18.61 | 19.90 | 368,931 | +1.51(+8.21%) |
Apr 14, 2008 | 17.75 | 18.95 | 17.56 | 18.39 | 456,633 | +0.70(+3.96%) |
Apr 11, 2008 | 17.71 | 17.96 | 17.48 | 17.69 | 131,824 | -0.20(-1.12%) |
Apr 10, 2008 | 18.28 | 18.92 | 17.70 | 17.89 | 207,846 | -0.34(-1.87%) |
Apr 09, 2008 | 17.69 | 18.68 | 17.48 | 18.23 | 126,426 | +0.61(+3.46%) |
Apr 08, 2008 | 17.70 | 18.06 | 17.18 | 17.62 | 273,339 | -1.06(-5.67%) |
Apr 07, 2008 | 17.59 | 18.84 | 17.31 | 18.68 | 535,727 | +1.29(+7.42%) |
Apr 04, 2008 | 16.76 | 17.50 | 16.50 | 17.39 | 274,364 | +0.63(+3.76%) |
Apr 03, 2008 | 16.70 | 17.00 | 16.39 | 16.76 | 214,308 | +0.11(+0.66%) |
Apr 02, 2008 | 16.88 | 17.50 | 16.43 | 16.65 | 807,487 | -0.10(-0.60%) |
Apr 01, 2008 | 16.80 | 16.87 | 16.09 | 16.75 | 191,867 | +0.11(+0.66%) |
Mar 31, 2008 | 16.24 | 16.77 | 15.96 | 16.64 | 194,042 | +0.38(+2.34%) |
Mar 28, 2008 | 16.00 | 16.30 | 15.86 | 16.26 | 44,467 | +0.00(+0.00%) |
Mar 27, 2008 | 16.50 | 16.50 | 16.11 | 16.26 | 87,891 | -0.18(-1.09%) |
Mar 26, 2008 | 16.00 | 17.17 | 15.67 | 16.44 | 368,449 | +0.44(+2.75%) |
Mar 25, 2008 | 15.70 | 16.22 | 15.35 | 16.00 | 133,044 | +0.25(+1.59%) |
Mar 24, 2008 | 15.05 | 15.76 | 14.73 | 15.75 | 51,523 | +0.70(+4.65%) |
Mar 21, 2008 | 15.11 | 15.40 | 14.36 | 15.05 | 219,599 | +0.00(+0.00%) |
Mar 20, 2008 | 15.11 | 15.40 | 14.36 | 15.05 | 219,599 | -0.14(-0.92%) |
Mar 19, 2008 | 15.92 | 15.98 | 14.51 | 15.19 | 190,643 | -0.81(-5.06%) |
Mar 18, 2008 | 15.40 | 16.24 | 14.99 | 16.00 | 167,911 | +0.94(+6.24%) |
Mar 17, 2008 | 15.70 | 16.00 | 14.90 | 15.06 | 115,271 | -0.94(-5.87%) |
Mar 14, 2008 | 16.62 | 16.62 | 15.65 | 16.00 | 114,159 | -0.64(-3.85%) |
Mar 13, 2008 | 16.07 | 16.64 | 15.61 | 16.64 | 169,282 | +0.39(+2.40%) |
Mar 12, 2008 | 16.50 | 16.50 | 15.66 | 16.25 | 168,418 | -0.36(-2.17%) |
Mar 11, 2008 | 15.54 | 16.69 | 15.20 | 16.61 | 279,923 | +1.42(+9.35%) |
Mar 10, 2008 | 15.73 | 15.76 | 14.96 | 15.19 | 330,352 | -0.46(-2.94%) |
Mar 07, 2008 | 15.31 | 16.01 | 15.31 | 15.65 | 64,988 | +0.15(+0.97%) |
Mar 06, 2008 | 16.04 | 16.67 | 15.50 | 15.50 | 52,136 | -0.50(-3.12%) |
Mar 05, 2008 | 15.79 | 16.60 | 15.70 | 16.00 | 77,208 | +0.32(+2.04%) |
Mar 04, 2008 | 15.84 | 15.90 | 15.20 | 15.68 | 54,499 | -0.21(-1.32%) |