Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.79 | 26.35 | 25.70 | 26.22 | 838,065 | +0.66(+2.57%) |
May 29, 2008 | 25.29 | 25.99 | 25.12 | 25.56 | 383,999 | +0.16(+0.61%) |
May 28, 2008 | 25.29 | 25.65 | 25.18 | 25.41 | 539,555 | +0.19(+0.75%) |
May 27, 2008 | 24.96 | 25.52 | 24.93 | 25.22 | 849,482 | +0.24(+0.95%) |
May 26, 2008 | 25.21 | 25.28 | 24.27 | 24.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.21 | 25.28 | 24.27 | 24.98 | 479,531 | -0.30(-1.17%) |
May 22, 2008 | 25.45 | 25.61 | 25.04 | 25.28 | 513,776 | -0.18(-0.71%) |
May 21, 2008 | 25.93 | 26.29 | 25.14 | 25.46 | 637,105 | -0.37(-1.43%) |
May 20, 2008 | 26.14 | 26.16 | 25.26 | 25.83 | 557,027 | -0.38(-1.44%) |
May 19, 2008 | 26.39 | 26.52 | 25.91 | 26.20 | 701,196 | +0.07(+0.25%) |
May 16, 2008 | 26.29 | 26.47 | 25.67 | 26.14 | 592,345 | -0.12(-0.47%) |
May 15, 2008 | 26.27 | 26.28 | 25.31 | 26.26 | 492,436 | +0.25(+0.95%) |
May 14, 2008 | 25.65 | 26.54 | 25.61 | 26.02 | 652,954 | +0.40(+1.57%) |
May 13, 2008 | 25.45 | 25.90 | 25.26 | 25.61 | 548,953 | +0.21(+0.81%) |
May 12, 2008 | 25.08 | 25.53 | 24.94 | 25.41 | 563,542 | +0.41(+1.64%) |
May 09, 2008 | 24.73 | 25.12 | 24.31 | 25.00 | 407,746 | +0.21(+0.83%) |
May 08, 2008 | 24.10 | 24.96 | 23.96 | 24.79 | 708,141 | +0.83(+3.46%) |
May 07, 2008 | 24.54 | 24.84 | 23.86 | 23.96 | 584,228 | -0.51(-2.08%) |
May 06, 2008 | 23.81 | 24.82 | 23.48 | 24.47 | 901,280 | +0.90(+3.83%) |
May 05, 2008 | 24.65 | 24.65 | 23.42 | 23.57 | 1,103,973 | -1.31(-5.28%) |
May 02, 2008 | 23.83 | 25.04 | 23.08 | 24.88 | 2,758,209 | +3.17(+14.59%) |
May 01, 2008 | 21.43 | 22.14 | 21.30 | 21.71 | 923,955 | +0.30(+1.42%) |
Apr 30, 2008 | 21.06 | 21.43 | 20.79 | 21.41 | 1,082,448 | +0.46(+2.19%) |
Apr 29, 2008 | 21.30 | 21.49 | 20.70 | 20.95 | 699,664 | -0.34(-1.58%) |
Apr 28, 2008 | 20.18 | 21.30 | 19.87 | 21.29 | 938,166 | +1.13(+5.62%) |
Apr 25, 2008 | 19.95 | 20.30 | 19.70 | 20.15 | 510,210 | +0.33(+1.66%) |
Apr 24, 2008 | 19.53 | 19.97 | 19.24 | 19.83 | 522,041 | +0.34(+1.73%) |
Apr 23, 2008 | 19.86 | 19.86 | 19.08 | 19.49 | 490,817 | -0.33(-1.66%) |
Apr 22, 2008 | 20.10 | 20.10 | 19.36 | 19.82 | 487,896 | -0.48(-2.39%) |
Apr 21, 2008 | 20.33 | 20.45 | 19.88 | 20.30 | 467,128 | -0.22(-1.08%) |
Apr 18, 2008 | 20.48 | 20.84 | 20.30 | 20.52 | 388,867 | +0.49(+2.46%) |
Apr 17, 2008 | 19.90 | 20.27 | 19.84 | 20.03 | 307,449 | +0.00(+0.00%) |
Apr 16, 2008 | 19.40 | 20.06 | 19.40 | 20.03 | 452,813 | +0.79(+4.10%) |
Apr 15, 2008 | 19.03 | 19.47 | 18.91 | 19.24 | 376,765 | +0.30(+1.60%) |
Apr 14, 2008 | 19.11 | 19.35 | 18.75 | 18.94 | 294,144 | -0.25(-1.28%) |
Apr 11, 2008 | 19.46 | 19.50 | 19.05 | 19.19 | 385,046 | -0.49(-2.50%) |
Apr 10, 2008 | 19.62 | 19.82 | 19.24 | 19.68 | 459,472 | +0.01(+0.04%) |
Apr 09, 2008 | 19.37 | 19.88 | 19.36 | 19.67 | 848,220 | +0.30(+1.53%) |
Apr 08, 2008 | 19.42 | 19.52 | 19.11 | 19.37 | 778,253 | -0.25(-1.26%) |
Apr 07, 2008 | 20.31 | 20.47 | 19.49 | 19.62 | 709,795 | -0.58(-2.89%) |
Apr 04, 2008 | 20.82 | 20.88 | 20.10 | 20.20 | 771,675 | -0.65(-3.11%) |
Apr 03, 2008 | 19.94 | 20.86 | 19.85 | 20.85 | 794,088 | +0.77(+3.84%) |
Apr 02, 2008 | 19.72 | 20.56 | 19.69 | 20.08 | 652,909 | +0.39(+2.00%) |
Apr 01, 2008 | 19.22 | 19.71 | 18.89 | 19.69 | 376,519 | +0.85(+4.49%) |
Mar 31, 2008 | 18.68 | 19.04 | 18.42 | 18.84 | 459,234 | +0.15(+0.79%) |
Mar 28, 2008 | 19.21 | 19.28 | 18.64 | 18.69 | 336,808 | -0.57(-2.94%) |
Mar 27, 2008 | 19.60 | 19.82 | 19.20 | 19.26 | 389,248 | -0.35(-1.80%) |
Mar 26, 2008 | 19.94 | 19.97 | 19.39 | 19.61 | 378,905 | -0.47(-2.33%) |
Mar 25, 2008 | 19.48 | 20.15 | 19.32 | 20.08 | 381,828 | +0.64(+3.29%) |
Mar 24, 2008 | 19.37 | 19.65 | 19.17 | 19.44 | 575,858 | +0.19(+0.98%) |
Mar 21, 2008 | 19.09 | 19.69 | 18.62 | 19.25 | 1,564,302 | +0.00(+0.00%) |
Mar 20, 2008 | 19.09 | 19.69 | 18.62 | 19.25 | 1,564,302 | +0.44(+2.36%) |
Mar 19, 2008 | 18.56 | 19.35 | 18.42 | 18.81 | 977,037 | +0.34(+1.87%) |
Mar 18, 2008 | 17.95 | 18.54 | 17.78 | 18.46 | 893,255 | +1.08(+6.24%) |
Mar 17, 2008 | 16.99 | 17.69 | 16.72 | 17.38 | 493,436 | -0.07(-0.42%) |
Mar 14, 2008 | 18.09 | 18.22 | 17.22 | 17.45 | 723,523 | -0.51(-2.83%) |
Mar 13, 2008 | 17.04 | 18.05 | 16.82 | 17.96 | 494,310 | +0.65(+3.75%) |
Mar 12, 2008 | 17.84 | 17.96 | 17.22 | 17.31 | 612,589 | -0.46(-2.59%) |
Mar 11, 2008 | 17.41 | 17.81 | 17.09 | 17.77 | 662,455 | +0.92(+5.46%) |
Mar 10, 2008 | 17.62 | 17.62 | 16.83 | 16.85 | 317,197 | -0.69(-3.93%) |
Mar 07, 2008 | 17.43 | 17.93 | 17.32 | 17.54 | 452,407 | -0.05(-0.28%) |
Mar 06, 2008 | 17.90 | 18.01 | 17.51 | 17.59 | 452,773 | -0.36(-2.01%) |
Mar 05, 2008 | 18.13 | 18.22 | 17.77 | 17.95 | 538,774 | +0.02(+0.09%) |
Mar 04, 2008 | 17.96 | 18.25 | 17.65 | 17.94 | 595,353 | -0.29(-1.58%) |