Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.07 | 23.17 | 22.83 | 23.03 | 51,726 | +0.55(+2.44%) |
May 29, 2008 | 23.01 | 23.01 | 22.34 | 22.48 | 61,244 | -0.75(-3.22%) |
May 28, 2008 | 22.52 | 23.23 | 21.24 | 23.23 | 128,189 | +1.42(+6.51%) |
May 27, 2008 | 21.72 | 21.91 | 21.12 | 21.81 | 48,674 | -0.33(-1.50%) |
May 26, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 133,437 | -0.53(-2.36%) |
May 22, 2008 | 22.87 | 23.45 | 22.60 | 22.67 | 65,289 | -0.24(-1.03%) |
May 21, 2008 | 24.18 | 24.46 | 22.76 | 22.91 | 173,287 | -1.28(-5.27%) |
May 20, 2008 | 23.64 | 24.20 | 23.32 | 24.18 | 181,444 | +0.24(+1.02%) |
May 19, 2008 | 24.46 | 24.82 | 23.75 | 23.94 | 294,348 | -0.36(-1.50%) |
May 16, 2008 | 23.85 | 24.36 | 23.62 | 24.30 | 248,821 | +0.67(+2.82%) |
May 15, 2008 | 22.95 | 23.64 | 22.95 | 23.64 | 231,480 | +0.81(+3.53%) |
May 14, 2008 | 22.84 | 23.57 | 22.76 | 22.83 | 524,173 | +0.05(+0.22%) |
May 13, 2008 | 22.36 | 22.82 | 21.99 | 22.78 | 307,451 | +0.42(+1.89%) |
May 12, 2008 | 21.69 | 22.41 | 21.35 | 22.36 | 249,037 | +0.56(+2.58%) |
May 09, 2008 | 22.26 | 22.26 | 21.30 | 21.79 | 150,007 | -0.43(-1.94%) |
May 08, 2008 | 21.52 | 22.34 | 21.52 | 22.22 | 239,880 | +0.92(+4.31%) |
May 07, 2008 | 22.18 | 22.18 | 21.24 | 21.30 | 217,385 | -0.65(-2.97%) |
May 06, 2008 | 21.15 | 22.02 | 21.15 | 21.96 | 165,275 | +0.52(+2.41%) |
May 05, 2008 | 20.76 | 21.44 | 20.76 | 21.44 | 262,005 | +0.91(+4.45%) |
May 02, 2008 | 19.96 | 20.69 | 19.96 | 20.53 | 398,184 | +0.64(+3.21%) |
May 01, 2008 | 19.92 | 20.00 | 18.93 | 19.89 | 521,472 | -0.26(-1.30%) |
Apr 30, 2008 | 19.68 | 20.64 | 19.63 | 20.15 | 529,516 | +0.32(+1.59%) |
Apr 29, 2008 | 20.85 | 20.85 | 19.72 | 19.83 | 258,934 | -1.36(-6.41%) |
Apr 28, 2008 | 21.68 | 21.76 | 21.07 | 21.19 | 326,799 | -0.53(-2.46%) |
Apr 25, 2008 | 20.44 | 21.78 | 20.44 | 21.73 | 414,624 | +1.34(+6.59%) |
Apr 24, 2008 | 21.55 | 21.55 | 20.12 | 20.38 | 488,277 | -0.80(-3.77%) |
Apr 23, 2008 | 22.06 | 22.18 | 21.18 | 21.18 | 617,319 | -0.85(-3.86%) |
Apr 22, 2008 | 22.62 | 22.84 | 21.59 | 22.03 | 431,541 | -0.60(-2.65%) |
Apr 21, 2008 | 22.29 | 22.69 | 22.05 | 22.63 | 283,048 | +0.28(+1.27%) |
Apr 18, 2008 | 22.75 | 22.75 | 21.68 | 22.35 | 256,432 | +0.56(+2.56%) |
Apr 17, 2008 | 21.82 | 22.38 | 21.28 | 21.79 | 414,290 | +0.28(+1.29%) |
Apr 16, 2008 | 20.95 | 22.08 | 20.81 | 21.51 | 456,588 | +1.42(+7.09%) |
Apr 15, 2008 | 20.39 | 20.49 | 19.73 | 20.09 | 350,718 | +0.12(+0.61%) |
Apr 14, 2008 | 19.81 | 20.23 | 19.77 | 19.97 | 254,435 | +0.03(+0.14%) |
Apr 11, 2008 | 19.91 | 20.42 | 19.79 | 19.94 | 187,481 | -0.48(-2.34%) |
Apr 10, 2008 | 20.18 | 20.55 | 19.71 | 20.42 | 219,585 | +0.13(+0.65%) |
Apr 09, 2008 | 20.90 | 20.90 | 20.09 | 20.28 | 221,853 | -0.33(-1.58%) |
Apr 08, 2008 | 19.84 | 20.67 | 19.84 | 20.61 | 203,511 | +0.14(+0.67%) |
Apr 07, 2008 | 20.83 | 21.33 | 19.96 | 20.47 | 432,903 | +0.17(+0.83%) |
Apr 04, 2008 | 19.82 | 20.59 | 19.74 | 20.30 | 286,006 | +0.79(+4.02%) |
Apr 03, 2008 | 18.31 | 19.88 | 18.31 | 19.52 | 266,252 | +0.83(+4.46%) |
Apr 02, 2008 | 18.36 | 18.86 | 18.06 | 18.69 | 205,156 | +0.33(+1.80%) |
Apr 01, 2008 | 17.63 | 18.35 | 16.95 | 18.35 | 185,105 | +0.78(+4.43%) |
Mar 31, 2008 | 17.69 | 18.00 | 17.17 | 17.58 | 163,336 | -0.07(-0.39%) |
Mar 28, 2008 | 18.48 | 18.48 | 17.59 | 17.64 | 73,080 | -0.21(-1.17%) |
Mar 27, 2008 | 18.18 | 18.39 | 17.72 | 17.85 | 143,289 | -0.38(-2.09%) |
Mar 26, 2008 | 18.08 | 18.41 | 17.95 | 18.23 | 175,258 | +0.25(+1.39%) |
Mar 25, 2008 | 18.76 | 18.76 | 17.48 | 17.98 | 320,472 | -0.25(-1.35%) |
Mar 24, 2008 | 17.68 | 18.91 | 17.68 | 18.23 | 356,147 | +1.04(+6.06%) |
Mar 21, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | -0.29(-1.66%) |
Mar 19, 2008 | 20.05 | 20.18 | 17.48 | 17.48 | 266,032 | -2.48(-12.42%) |
Mar 18, 2008 | 19.79 | 20.07 | 18.94 | 19.96 | 301,129 | +1.29(+6.93%) |
Mar 17, 2008 | 18.56 | 19.35 | 17.81 | 18.67 | 343,581 | -1.04(-5.27%) |
Mar 14, 2008 | 20.71 | 21.07 | 18.84 | 19.70 | 261,744 | -0.44(-2.18%) |
Mar 13, 2008 | 18.25 | 20.40 | 18.03 | 20.14 | 195,237 | +0.84(+4.38%) |
Mar 12, 2008 | 19.59 | 19.97 | 19.28 | 19.30 | 174,045 | -0.23(-1.18%) |
Mar 11, 2008 | 18.52 | 19.53 | 18.29 | 19.53 | 300,304 | +2.07(+11.88%) |
Mar 10, 2008 | 18.75 | 18.75 | 17.38 | 17.45 | 190,277 | -1.18(-6.31%) |
Mar 07, 2008 | 19.91 | 20.07 | 18.63 | 18.63 | 209,440 | -1.85(-9.02%) |
Mar 06, 2008 | 20.85 | 21.27 | 20.48 | 20.48 | 122,643 | -0.49(-2.34%) |
Mar 05, 2008 | 19.89 | 21.29 | 19.89 | 20.97 | 146,901 | +0.94(+4.72%) |
Mar 04, 2008 | 20.90 | 20.91 | 19.17 | 20.02 | 230,844 | -0.91(-4.33%) |