Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.05 | 20.17 | 19.62 | 19.91 | 221,327 | -0.14(-0.67%) |
May 29, 2008 | 20.09 | 20.34 | 19.93 | 20.05 | 239,478 | -0.14(-0.71%) |
May 28, 2008 | 20.50 | 21.06 | 19.96 | 20.19 | 210,109 | -0.19(-0.91%) |
May 27, 2008 | 20.28 | 20.89 | 20.19 | 20.38 | 147,363 | +0.15(+0.75%) |
May 26, 2008 | 21.40 | 21.74 | 19.95 | 20.23 | 150,528 | +0.00(+0.00%) |
May 23, 2008 | 21.40 | 21.74 | 19.95 | 20.23 | 150,528 | -1.34(-6.20%) |
May 22, 2008 | 21.26 | 22.16 | 21.26 | 21.56 | 169,838 | +0.20(+0.95%) |
May 21, 2008 | 22.32 | 22.74 | 21.27 | 21.36 | 166,396 | -0.90(-4.03%) |
May 20, 2008 | 22.26 | 23.39 | 22.05 | 22.26 | 142,235 | -0.08(-0.34%) |
May 19, 2008 | 23.16 | 23.53 | 22.32 | 22.33 | 88,580 | -0.88(-3.79%) |
May 16, 2008 | 24.20 | 24.20 | 22.73 | 23.21 | 96,225 | -0.84(-3.48%) |
May 15, 2008 | 24.03 | 24.69 | 23.70 | 24.05 | 119,278 | +0.01(+0.04%) |
May 14, 2008 | 24.07 | 25.15 | 23.98 | 24.04 | 173,161 | +0.06(+0.25%) |
May 13, 2008 | 23.61 | 24.61 | 23.61 | 23.98 | 111,554 | -0.37(-1.53%) |
May 12, 2008 | 23.88 | 24.59 | 23.88 | 24.35 | 202,550 | +0.56(+2.35%) |
May 09, 2008 | 23.30 | 23.94 | 23.22 | 23.80 | 96,549 | +0.14(+0.61%) |
May 08, 2008 | 23.55 | 24.70 | 23.16 | 23.65 | 163,544 | +0.08(+0.36%) |
May 07, 2008 | 24.19 | 24.80 | 23.43 | 23.57 | 153,124 | -0.55(-2.28%) |
May 06, 2008 | 23.92 | 24.31 | 23.92 | 24.12 | 100,928 | -0.07(-0.28%) |
May 05, 2008 | 24.16 | 24.56 | 23.90 | 24.18 | 99,242 | -0.05(-0.21%) |
May 02, 2008 | 24.96 | 24.96 | 24.24 | 24.24 | 158,572 | -0.30(-1.21%) |
May 01, 2008 | 24.11 | 24.60 | 23.41 | 24.53 | 299,354 | +0.38(+1.58%) |
Apr 30, 2008 | 23.64 | 24.78 | 23.25 | 24.15 | 275,183 | +0.52(+2.22%) |
Apr 29, 2008 | 23.46 | 23.86 | 22.86 | 23.63 | 130,755 | +0.01(+0.04%) |
Apr 28, 2008 | 23.41 | 23.82 | 22.97 | 23.62 | 106,231 | +0.14(+0.58%) |
Apr 25, 2008 | 23.68 | 23.68 | 22.83 | 23.48 | 96,887 | -0.03(-0.14%) |
Apr 24, 2008 | 22.60 | 23.69 | 22.09 | 23.52 | 63,324 | +0.97(+4.32%) |
Apr 23, 2008 | 22.03 | 22.57 | 21.61 | 22.54 | 71,168 | +0.62(+2.82%) |
Apr 22, 2008 | 22.26 | 22.31 | 21.54 | 21.93 | 194,992 | -0.51(-2.26%) |
Apr 21, 2008 | 22.80 | 23.39 | 22.18 | 22.43 | 130,470 | -0.60(-2.61%) |
Apr 18, 2008 | 23.35 | 23.52 | 22.69 | 23.03 | 137,817 | +0.26(+1.15%) |
Apr 17, 2008 | 23.22 | 23.22 | 22.34 | 22.77 | 65,109 | -0.43(-1.86%) |
Apr 16, 2008 | 22.91 | 23.25 | 22.61 | 23.20 | 157,188 | +0.61(+2.70%) |
Apr 15, 2008 | 22.39 | 22.68 | 22.10 | 22.59 | 70,575 | +0.31(+1.40%) |
Apr 14, 2008 | 22.36 | 22.92 | 22.11 | 22.28 | 64,108 | -0.13(-0.57%) |
Apr 11, 2008 | 22.39 | 23.27 | 22.37 | 22.41 | 107,159 | -0.99(-4.23%) |
Apr 10, 2008 | 22.89 | 23.69 | 22.82 | 23.40 | 150,938 | +0.55(+2.41%) |
Apr 09, 2008 | 23.37 | 24.10 | 22.70 | 22.85 | 142,422 | -0.62(-2.63%) |
Apr 08, 2008 | 23.29 | 24.43 | 23.29 | 23.47 | 136,104 | -0.21(-0.89%) |
Apr 07, 2008 | 23.69 | 23.94 | 23.38 | 23.68 | 109,216 | -0.01(-0.04%) |
Apr 04, 2008 | 24.24 | 24.24 | 23.64 | 23.69 | 240,154 | -0.19(-0.78%) |
Apr 03, 2008 | 24.02 | 24.28 | 23.78 | 23.87 | 134,927 | -0.58(-2.39%) |
Apr 02, 2008 | 24.98 | 24.98 | 24.13 | 24.46 | 161,080 | -0.27(-1.09%) |
Apr 01, 2008 | 24.00 | 24.82 | 23.47 | 24.73 | 184,647 | +1.29(+5.49%) |
Mar 31, 2008 | 23.14 | 23.76 | 23.14 | 23.44 | 101,998 | +0.48(+2.10%) |
Mar 28, 2008 | 22.86 | 23.68 | 21.99 | 22.96 | 144,638 | +0.00(+0.00%) |
Mar 27, 2008 | 23.25 | 23.70 | 22.86 | 22.96 | 174,770 | -0.21(-0.91%) |
Mar 26, 2008 | 23.12 | 24.09 | 22.72 | 23.17 | 142,957 | -0.02(-0.07%) |
Mar 25, 2008 | 23.91 | 24.06 | 22.26 | 23.19 | 196,626 | -0.77(-3.21%) |
Mar 24, 2008 | 22.68 | 23.96 | 22.52 | 23.96 | 244,643 | +1.32(+5.83%) |
Mar 21, 2008 | 21.28 | 22.84 | 21.03 | 22.64 | 352,825 | +0.00(+0.00%) |
Mar 20, 2008 | 21.28 | 22.84 | 21.03 | 22.64 | 352,825 | +1.67(+7.95%) |
Mar 19, 2008 | 22.21 | 22.41 | 20.91 | 20.97 | 164,277 | -1.02(-4.65%) |
Mar 18, 2008 | 20.71 | 21.99 | 20.17 | 21.99 | 125,484 | +1.89(+9.43%) |
Mar 17, 2008 | 19.80 | 20.78 | 19.67 | 20.10 | 72,042 | -0.36(-1.74%) |
Mar 14, 2008 | 21.05 | 21.05 | 19.62 | 20.45 | 125,415 | -0.37(-1.79%) |
Mar 13, 2008 | 19.89 | 21.22 | 19.84 | 20.83 | 86,774 | +0.80(+3.97%) |
Mar 12, 2008 | 20.62 | 21.48 | 19.47 | 20.03 | 139,135 | -0.51(-2.47%) |
Mar 11, 2008 | 18.78 | 20.57 | 18.78 | 20.54 | 136,487 | +2.37(+13.04%) |
Mar 10, 2008 | 19.41 | 20.05 | 18.06 | 18.17 | 87,169 | -1.13(-5.87%) |
Mar 07, 2008 | 18.86 | 20.42 | 18.61 | 19.30 | 150,217 | +0.31(+1.65%) |
Mar 06, 2008 | 21.06 | 21.62 | 18.93 | 18.99 | 143,557 | -2.21(-10.42%) |
Mar 05, 2008 | 20.67 | 21.34 | 20.28 | 21.20 | 88,627 | +0.68(+3.30%) |
Mar 04, 2008 | 20.23 | 21.11 | 20.23 | 20.52 | 131,371 | +0.00(+0.00%) |