Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.41 | 25.10 | 23.95 | 24.85 | 4,004,999 | +2.71(+12.26%) |
May 29, 2008 | 21.59 | 22.35 | 21.41 | 22.13 | 1,375,088 | +0.57(+2.66%) |
May 28, 2008 | 21.97 | 22.32 | 21.25 | 21.56 | 918,155 | -0.36(-1.63%) |
May 27, 2008 | 21.59 | 21.93 | 21.44 | 21.92 | 767,547 | +0.32(+1.48%) |
May 26, 2008 | 21.14 | 21.79 | 20.79 | 21.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.14 | 21.79 | 20.79 | 21.60 | 1,082,086 | +0.44(+2.09%) |
May 22, 2008 | 21.29 | 21.70 | 21.03 | 21.16 | 774,127 | -0.14(-0.66%) |
May 21, 2008 | 21.95 | 22.52 | 21.16 | 21.30 | 1,208,431 | -0.36(-1.65%) |
May 20, 2008 | 21.84 | 22.24 | 21.22 | 21.65 | 1,388,555 | -0.25(-1.16%) |
May 19, 2008 | 20.90 | 22.04 | 20.49 | 21.91 | 2,060,687 | +1.04(+5.00%) |
May 16, 2008 | 20.90 | 21.07 | 20.32 | 20.87 | 1,178,965 | +0.09(+0.45%) |
May 15, 2008 | 20.34 | 20.97 | 20.21 | 20.77 | 4,460,641 | +0.47(+2.31%) |
May 14, 2008 | 20.74 | 20.74 | 20.18 | 20.30 | 684,264 | -0.23(-1.10%) |
May 13, 2008 | 20.37 | 20.53 | 20.15 | 20.53 | 819,463 | +0.16(+0.78%) |
May 12, 2008 | 20.41 | 20.50 | 19.92 | 20.37 | 450,492 | +0.08(+0.37%) |
May 09, 2008 | 19.55 | 20.47 | 19.18 | 20.29 | 440,422 | +0.49(+2.47%) |
May 08, 2008 | 20.18 | 20.18 | 19.66 | 19.80 | 982,126 | -0.38(-1.86%) |
May 07, 2008 | 20.87 | 20.93 | 20.10 | 20.18 | 895,070 | -0.62(-2.98%) |
May 06, 2008 | 20.52 | 21.02 | 20.00 | 20.80 | 465,075 | +0.05(+0.23%) |
May 05, 2008 | 21.09 | 21.09 | 20.57 | 20.75 | 507,853 | -0.22(-1.03%) |
May 02, 2008 | 21.45 | 21.50 | 20.76 | 20.97 | 575,540 | -0.26(-1.24%) |
May 01, 2008 | 20.92 | 21.35 | 20.60 | 21.23 | 599,902 | +0.22(+1.03%) |
Apr 30, 2008 | 20.93 | 21.48 | 20.67 | 21.02 | 971,688 | +0.19(+0.90%) |
Apr 29, 2008 | 21.33 | 21.77 | 20.49 | 20.83 | 881,383 | -0.48(-2.25%) |
Apr 28, 2008 | 21.10 | 21.52 | 20.83 | 21.31 | 1,086,208 | -0.24(-1.13%) |
Apr 25, 2008 | 20.94 | 21.77 | 20.91 | 21.55 | 1,182,832 | +0.67(+3.19%) |
Apr 24, 2008 | 21.38 | 21.38 | 20.68 | 20.88 | 1,212,723 | -0.27(-1.29%) |
Apr 23, 2008 | 21.40 | 21.57 | 20.73 | 21.16 | 1,108,346 | -0.20(-0.92%) |
Apr 22, 2008 | 19.97 | 22.26 | 19.54 | 21.35 | 3,012,993 | +2.50(+13.25%) |
Apr 21, 2008 | 18.03 | 19.24 | 17.94 | 18.86 | 1,184,074 | +0.77(+4.26%) |
Apr 18, 2008 | 17.84 | 18.30 | 17.63 | 18.09 | 1,050,094 | +0.69(+3.94%) |
Apr 17, 2008 | 17.70 | 17.75 | 17.24 | 17.40 | 932,745 | -0.40(-2.27%) |
Apr 16, 2008 | 18.06 | 18.07 | 17.61 | 17.80 | 813,555 | -0.10(-0.58%) |
Apr 15, 2008 | 17.42 | 18.02 | 17.31 | 17.91 | 596,278 | +0.58(+3.36%) |
Apr 14, 2008 | 17.89 | 17.89 | 17.33 | 17.33 | 649,267 | -0.60(-3.35%) |
Apr 11, 2008 | 18.63 | 18.63 | 17.84 | 17.93 | 1,063,112 | -0.90(-4.79%) |
Apr 10, 2008 | 18.81 | 19.06 | 18.66 | 18.83 | 565,258 | +0.05(+0.25%) |
Apr 09, 2008 | 18.83 | 19.18 | 18.60 | 18.78 | 753,589 | -0.06(-0.30%) |
Apr 08, 2008 | 18.68 | 19.12 | 18.53 | 18.84 | 436,192 | +0.05(+0.25%) |
Apr 07, 2008 | 18.86 | 19.16 | 18.72 | 18.79 | 773,492 | +0.04(+0.20%) |
Apr 04, 2008 | 18.97 | 19.02 | 18.60 | 18.75 | 904,328 | -0.31(-1.63%) |
Apr 03, 2008 | 19.00 | 19.33 | 18.75 | 19.06 | 433,315 | -0.18(-0.93%) |
Apr 02, 2008 | 18.82 | 19.43 | 18.75 | 19.24 | 469,309 | +0.45(+2.40%) |
Apr 01, 2008 | 18.20 | 18.87 | 18.04 | 18.79 | 898,682 | +0.85(+4.71%) |
Mar 31, 2008 | 18.42 | 18.61 | 17.90 | 17.95 | 923,071 | -0.49(-2.65%) |
Mar 28, 2008 | 18.79 | 18.94 | 18.23 | 18.43 | 657,161 | -0.29(-1.55%) |
Mar 27, 2008 | 19.32 | 19.32 | 18.61 | 18.72 | 574,145 | -0.54(-2.78%) |
Mar 26, 2008 | 19.43 | 19.43 | 18.87 | 19.26 | 452,909 | -0.16(-0.82%) |
Mar 25, 2008 | 19.69 | 19.73 | 18.96 | 19.42 | 751,841 | -0.22(-1.10%) |
Mar 24, 2008 | 18.96 | 19.98 | 18.91 | 19.64 | 555,674 | +0.72(+3.82%) |
Mar 21, 2008 | 19.11 | 19.14 | 18.48 | 18.91 | 1,540,390 | +0.00(+0.00%) |
Mar 20, 2008 | 19.11 | 19.14 | 18.48 | 18.91 | 1,540,390 | +0.08(+0.45%) |
Mar 19, 2008 | 19.10 | 19.65 | 18.81 | 18.83 | 793,570 | -0.17(-0.89%) |
Mar 18, 2008 | 18.29 | 19.02 | 17.79 | 19.00 | 772,869 | +1.16(+6.53%) |
Mar 17, 2008 | 17.95 | 18.21 | 17.67 | 17.83 | 770,406 | -0.54(-2.91%) |
Mar 14, 2008 | 19.05 | 19.15 | 18.03 | 18.37 | 970,080 | -0.56(-2.98%) |
Mar 13, 2008 | 17.97 | 19.13 | 17.79 | 18.93 | 682,893 | +0.69(+3.76%) |
Mar 12, 2008 | 18.82 | 19.06 | 18.12 | 18.25 | 917,011 | -0.50(-2.66%) |
Mar 11, 2008 | 17.88 | 18.74 | 17.75 | 18.74 | 869,331 | +1.39(+8.01%) |
Mar 10, 2008 | 18.57 | 18.83 | 17.25 | 17.35 | 970,810 | -1.38(-7.37%) |
Mar 07, 2008 | 18.69 | 19.08 | 18.55 | 18.73 | 696,388 | -0.10(-0.55%) |
Mar 06, 2008 | 19.72 | 19.72 | 18.83 | 18.84 | 658,971 | -0.96(-4.84%) |
Mar 05, 2008 | 19.42 | 19.88 | 19.30 | 19.79 | 691,770 | +0.50(+2.58%) |
Mar 04, 2008 | 19.07 | 19.41 | 18.74 | 19.30 | 660,888 | +0.07(+0.34%) |