Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.26 | 25.58 | 24.90 | 24.93 | 161,624 | +0.04(+0.16%) |
May 29, 2008 | 24.25 | 25.23 | 24.17 | 24.89 | 72,479 | +0.61(+2.51%) |
May 28, 2008 | 24.45 | 24.80 | 23.80 | 24.28 | 61,480 | -0.02(-0.08%) |
May 27, 2008 | 23.10 | 24.53 | 23.10 | 24.30 | 171,813 | +1.27(+5.51%) |
May 26, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | -0.48(-2.04%) |
May 22, 2008 | 23.96 | 24.07 | 23.09 | 23.51 | 338,657 | -0.47(-1.96%) |
May 21, 2008 | 24.65 | 25.46 | 23.93 | 23.98 | 212,635 | -0.59(-2.40%) |
May 20, 2008 | 24.22 | 25.07 | 24.22 | 24.57 | 180,560 | -0.25(-1.01%) |
May 19, 2008 | 24.97 | 25.25 | 24.49 | 24.82 | 173,909 | -0.21(-0.84%) |
May 16, 2008 | 25.84 | 25.84 | 25.00 | 25.03 | 206,499 | -0.67(-2.61%) |
May 15, 2008 | 25.61 | 25.89 | 24.85 | 25.70 | 259,221 | +0.14(+0.55%) |
May 14, 2008 | 24.58 | 25.79 | 24.07 | 25.56 | 208,097 | +1.06(+4.33%) |
May 13, 2008 | 24.67 | 24.67 | 24.14 | 24.50 | 280,094 | -0.25(-1.01%) |
May 12, 2008 | 23.09 | 24.80 | 23.09 | 24.75 | 246,974 | +1.65(+7.14%) |
May 09, 2008 | 23.50 | 23.52 | 22.57 | 23.10 | 220,003 | -0.56(-2.37%) |
May 08, 2008 | 23.90 | 24.04 | 23.45 | 23.66 | 355,094 | -0.35(-1.46%) |
May 07, 2008 | 24.27 | 24.33 | 23.69 | 24.01 | 166,708 | -0.28(-1.15%) |
May 06, 2008 | 23.96 | 24.43 | 23.25 | 24.29 | 298,037 | +0.30(+1.25%) |
May 05, 2008 | 24.84 | 24.84 | 23.55 | 23.99 | 454,737 | -0.77(-3.11%) |
May 02, 2008 | 26.19 | 27.46 | 24.24 | 24.76 | 1,076,388 | -3.55(-12.54%) |
May 01, 2008 | 27.34 | 28.70 | 27.18 | 28.31 | 418,218 | +1.26(+4.66%) |
Apr 30, 2008 | 26.97 | 27.30 | 26.84 | 27.05 | 140,533 | +0.00(+0.00%) |
Apr 29, 2008 | 27.30 | 27.30 | 26.91 | 27.05 | 100,320 | -0.19(-0.70%) |
Apr 28, 2008 | 27.40 | 27.46 | 26.76 | 27.24 | 116,947 | -0.32(-1.16%) |
Apr 25, 2008 | 27.50 | 27.85 | 26.85 | 27.56 | 157,787 | +0.00(+0.00%) |
Apr 24, 2008 | 26.45 | 27.87 | 26.39 | 27.56 | 231,776 | +1.18(+4.47%) |
Apr 23, 2008 | 25.92 | 26.46 | 25.07 | 26.38 | 163,969 | +0.39(+1.50%) |
Apr 22, 2008 | 26.54 | 26.58 | 24.91 | 25.99 | 296,916 | -1.08(-3.99%) |
Apr 21, 2008 | 26.66 | 27.18 | 26.32 | 27.07 | 129,243 | +0.08(+0.30%) |
Apr 18, 2008 | 26.72 | 27.37 | 26.50 | 26.99 | 224,665 | +0.57(+2.16%) |
Apr 17, 2008 | 27.00 | 27.00 | 25.76 | 26.42 | 222,949 | -0.82(-3.01%) |
Apr 16, 2008 | 26.97 | 27.47 | 26.16 | 27.24 | 223,339 | +0.37(+1.38%) |
Apr 15, 2008 | 26.60 | 26.99 | 25.90 | 26.87 | 220,854 | +0.45(+1.70%) |
Apr 14, 2008 | 27.24 | 27.24 | 26.07 | 26.42 | 340,770 | -0.94(-3.44%) |
Apr 11, 2008 | 27.09 | 27.79 | 26.83 | 27.36 | 366,727 | +0.01(+0.04%) |
Apr 10, 2008 | 27.24 | 27.49 | 26.96 | 27.35 | 416,609 | +0.01(+0.04%) |
Apr 09, 2008 | 27.86 | 28.11 | 26.92 | 27.34 | 517,817 | -0.80(-2.84%) |
Apr 08, 2008 | 26.26 | 29.13 | 26.25 | 28.14 | 845,456 | +1.96(+7.49%) |
Apr 07, 2008 | 26.08 | 26.53 | 25.99 | 26.18 | 223,644 | -0.08(-0.30%) |
Apr 04, 2008 | 25.69 | 26.75 | 25.60 | 26.26 | 548,230 | +0.51(+1.98%) |
Apr 03, 2008 | 24.28 | 25.80 | 23.91 | 25.75 | 455,289 | +1.32(+5.40%) |
Apr 02, 2008 | 23.19 | 24.60 | 23.19 | 24.43 | 373,137 | +1.02(+4.36%) |
Apr 01, 2008 | 21.61 | 23.54 | 21.57 | 23.41 | 302,490 | +1.34(+6.07%) |
Mar 31, 2008 | 22.02 | 22.53 | 21.50 | 22.07 | 244,585 | +0.12(+0.55%) |
Mar 28, 2008 | 22.19 | 22.19 | 21.76 | 21.95 | 168,559 | -0.25(-1.13%) |
Mar 27, 2008 | 22.19 | 22.44 | 21.85 | 22.20 | 134,083 | +0.08(+0.36%) |
Mar 26, 2008 | 21.70 | 22.48 | 21.11 | 22.12 | 133,816 | +0.36(+1.65%) |
Mar 25, 2008 | 21.70 | 21.87 | 20.77 | 21.76 | 370,736 | -0.04(-0.18%) |
Mar 24, 2008 | 22.48 | 22.74 | 21.78 | 21.80 | 216,424 | -0.53(-2.37%) |
Mar 21, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.00(+0.00%) |
Mar 20, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.51(+2.34%) |
Mar 19, 2008 | 21.30 | 22.47 | 21.15 | 21.82 | 262,338 | +0.66(+3.12%) |
Mar 18, 2008 | 20.54 | 21.32 | 20.50 | 21.16 | 251,907 | +0.99(+4.91%) |
Mar 17, 2008 | 20.41 | 20.64 | 19.76 | 20.17 | 454,352 | -1.38(-6.40%) |
Mar 14, 2008 | 22.95 | 22.95 | 21.55 | 21.55 | 516,473 | -1.17(-5.15%) |
Mar 13, 2008 | 23.07 | 23.07 | 22.11 | 22.72 | 426,438 | -0.57(-2.45%) |
Mar 12, 2008 | 23.74 | 23.92 | 22.78 | 23.29 | 829,888 | -0.51(-2.14%) |
Mar 11, 2008 | 24.33 | 24.51 | 21.12 | 23.80 | 1,092,312 | -1.05(-4.23%) |
Mar 10, 2008 | 25.55 | 26.00 | 24.78 | 24.85 | 237,481 | -0.57(-2.24%) |
Mar 07, 2008 | 24.63 | 26.44 | 24.63 | 25.42 | 247,074 | +0.42(+1.68%) |
Mar 06, 2008 | 25.26 | 25.30 | 24.40 | 25.00 | 370,430 | -0.35(-1.38%) |
Mar 05, 2008 | 25.00 | 25.95 | 25.00 | 25.35 | 381,540 | +0.32(+1.28%) |
Mar 04, 2008 | 25.36 | 25.92 | 24.23 | 25.03 | 306,639 | +0.58(+2.37%) |