Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.70 | 26.89 | 24.98 | 26.58 | 288,406 | +0.91(+3.54%) |
May 29, 2008 | 25.65 | 25.70 | 25.01 | 25.67 | 172,044 | +0.08(+0.31%) |
May 28, 2008 | 25.70 | 25.70 | 25.27 | 25.59 | 79,060 | -0.05(-0.20%) |
May 27, 2008 | 25.49 | 25.70 | 25.22 | 25.64 | 155,809 | +0.40(+1.58%) |
May 26, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +0.00(+0.00%) |
May 23, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +1.21(+5.04%) |
May 22, 2008 | 23.55 | 24.03 | 23.29 | 24.03 | 47,637 | +0.57(+2.43%) |
May 21, 2008 | 23.81 | 24.38 | 23.38 | 23.46 | 39,012 | -0.39(-1.64%) |
May 20, 2008 | 24.20 | 24.25 | 23.58 | 23.85 | 71,124 | -0.41(-1.69%) |
May 19, 2008 | 24.48 | 24.48 | 24.20 | 24.26 | 104,823 | -0.15(-0.61%) |
May 16, 2008 | 24.53 | 24.79 | 24.24 | 24.41 | 117,623 | -0.12(-0.49%) |
May 15, 2008 | 24.04 | 24.60 | 24.00 | 24.53 | 63,385 | +0.45(+1.87%) |
May 14, 2008 | 23.97 | 24.34 | 23.91 | 24.08 | 67,561 | +0.11(+0.46%) |
May 13, 2008 | 24.10 | 24.14 | 23.53 | 23.97 | 75,379 | -0.08(-0.33%) |
May 12, 2008 | 23.61 | 24.05 | 23.42 | 24.05 | 72,531 | +0.52(+2.21%) |
May 09, 2008 | 23.12 | 23.68 | 22.95 | 23.53 | 75,504 | +0.26(+1.12%) |
May 08, 2008 | 23.29 | 23.33 | 22.82 | 23.27 | 31,389 | +0.07(+0.30%) |
May 07, 2008 | 23.89 | 23.89 | 23.10 | 23.20 | 64,661 | -0.71(-2.97%) |
May 06, 2008 | 23.91 | 24.08 | 23.65 | 23.91 | 36,217 | -0.08(-0.33%) |
May 05, 2008 | 24.25 | 24.40 | 23.77 | 23.99 | 83,821 | -0.37(-1.52%) |
May 02, 2008 | 24.44 | 24.48 | 24.29 | 24.36 | 82,744 | -0.03(-0.12%) |
May 01, 2008 | 23.84 | 24.40 | 23.84 | 24.39 | 115,783 | +0.48(+2.01%) |
Apr 30, 2008 | 24.15 | 24.15 | 23.62 | 23.91 | 121,406 | -0.23(-0.95%) |
Apr 29, 2008 | 24.16 | 24.35 | 23.81 | 24.14 | 123,143 | -0.09(-0.37%) |
Apr 28, 2008 | 24.24 | 24.28 | 23.87 | 24.23 | 157,944 | -0.02(-0.08%) |
Apr 25, 2008 | 24.04 | 24.26 | 23.63 | 24.25 | 94,104 | +0.36(+1.51%) |
Apr 24, 2008 | 22.94 | 24.08 | 22.62 | 23.89 | 271,181 | +0.88(+3.82%) |
Apr 23, 2008 | 22.20 | 23.08 | 21.86 | 23.01 | 235,045 | +0.81(+3.65%) |
Apr 22, 2008 | 21.64 | 22.20 | 21.24 | 22.20 | 313,792 | +0.42(+1.93%) |
Apr 21, 2008 | 21.26 | 22.00 | 21.10 | 21.78 | 184,251 | +0.43(+2.01%) |
Apr 18, 2008 | 20.97 | 21.37 | 20.57 | 21.35 | 96,253 | +0.64(+3.09%) |
Apr 17, 2008 | 20.77 | 20.82 | 20.54 | 20.71 | 73,821 | -0.14(-0.67%) |
Apr 16, 2008 | 20.30 | 20.87 | 20.25 | 20.85 | 89,212 | +0.59(+2.91%) |
Apr 15, 2008 | 20.81 | 20.97 | 20.05 | 20.26 | 88,534 | -0.33(-1.60%) |
Apr 14, 2008 | 20.65 | 20.89 | 20.50 | 20.59 | 79,508 | -0.10(-0.48%) |
Apr 11, 2008 | 20.87 | 21.06 | 20.60 | 20.69 | 87,092 | -0.35(-1.66%) |
Apr 10, 2008 | 20.82 | 21.18 | 20.82 | 21.04 | 34,077 | +0.15(+0.72%) |
Apr 09, 2008 | 21.39 | 21.39 | 20.57 | 20.89 | 59,990 | -0.51(-2.38%) |
Apr 08, 2008 | 21.60 | 21.64 | 21.38 | 21.40 | 153,213 | -0.22(-1.02%) |
Apr 07, 2008 | 21.70 | 21.70 | 21.45 | 21.62 | 99,432 | -0.09(-0.41%) |
Apr 04, 2008 | 21.00 | 21.90 | 20.39 | 21.71 | 233,639 | +0.59(+2.79%) |
Apr 03, 2008 | 20.28 | 21.12 | 20.28 | 21.12 | 218,654 | +0.68(+3.33%) |
Apr 02, 2008 | 20.08 | 20.51 | 20.01 | 20.44 | 205,716 | +0.41(+2.05%) |
Apr 01, 2008 | 20.25 | 20.54 | 19.86 | 20.03 | 206,505 | -0.42(-2.05%) |
Mar 31, 2008 | 20.37 | 20.73 | 20.24 | 20.45 | 87,930 | +0.03(+0.15%) |
Mar 28, 2008 | 20.78 | 21.09 | 20.11 | 20.42 | 86,014 | -0.29(-1.40%) |
Mar 27, 2008 | 21.18 | 21.26 | 20.67 | 20.71 | 81,046 | -0.47(-2.22%) |
Mar 26, 2008 | 21.35 | 21.39 | 20.61 | 21.18 | 130,720 | -0.24(-1.12%) |
Mar 25, 2008 | 20.25 | 21.51 | 20.25 | 21.42 | 195,616 | +1.29(+6.41%) |
Mar 24, 2008 | 20.21 | 20.31 | 19.94 | 20.13 | 128,990 | +0.09(+0.45%) |
Mar 21, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.00(+0.00%) |
Mar 20, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.08(+0.40%) |
Mar 19, 2008 | 20.50 | 20.51 | 19.80 | 19.96 | 151,772 | -0.47(-2.30%) |
Mar 18, 2008 | 20.23 | 20.43 | 19.96 | 20.43 | 130,952 | +0.43(+2.15%) |
Mar 17, 2008 | 20.00 | 20.44 | 19.89 | 20.00 | 99,971 | -0.22(-1.09%) |
Mar 14, 2008 | 20.50 | 20.63 | 20.00 | 20.22 | 108,902 | -0.26(-1.27%) |
Mar 13, 2008 | 20.05 | 20.62 | 20.00 | 20.48 | 191,924 | +0.12(+0.59%) |
Mar 12, 2008 | 20.29 | 20.53 | 19.92 | 20.36 | 126,690 | +0.06(+0.30%) |
Mar 11, 2008 | 20.27 | 20.44 | 19.94 | 20.30 | 114,074 | +0.32(+1.60%) |
Mar 10, 2008 | 20.00 | 20.09 | 19.81 | 19.98 | 193,245 | -0.02(-0.10%) |
Mar 07, 2008 | 19.67 | 20.13 | 19.40 | 20.00 | 205,817 | +0.16(+0.81%) |
Mar 06, 2008 | 19.92 | 20.14 | 19.80 | 19.84 | 135,756 | -0.09(-0.45%) |
Mar 05, 2008 | 20.00 | 20.11 | 19.52 | 19.93 | 196,834 | -0.09(-0.45%) |
Mar 04, 2008 | 19.10 | 20.37 | 18.44 | 20.02 | 543,548 | -1.12(-5.30%) |