Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.12 | 25.15 | 24.24 | 24.30 | 801,205 | -1.34(-5.23%) |
May 29, 2008 | 25.95 | 26.00 | 25.02 | 25.64 | 356,643 | -0.34(-1.31%) |
May 28, 2008 | 26.49 | 26.50 | 25.20 | 25.98 | 573,683 | -0.17(-0.65%) |
May 27, 2008 | 25.15 | 26.60 | 24.90 | 26.15 | 723,802 | +1.03(+4.10%) |
May 26, 2008 | 24.78 | 25.63 | 23.70 | 25.12 | 632,215 | +0.00(+0.00%) |
May 23, 2008 | 24.78 | 25.63 | 23.70 | 25.12 | 632,215 | +0.01(+0.04%) |
May 22, 2008 | 23.60 | 25.20 | 23.12 | 25.11 | 541,395 | +1.05(+4.36%) |
May 21, 2008 | 24.65 | 26.19 | 23.58 | 24.06 | 765,372 | -0.69(-2.79%) |
May 20, 2008 | 24.81 | 24.97 | 24.25 | 24.75 | 411,645 | -0.13(-0.52%) |
May 19, 2008 | 23.95 | 25.50 | 23.76 | 24.88 | 1,188,346 | +1.36(+5.78%) |
May 16, 2008 | 22.11 | 24.20 | 22.11 | 23.52 | 2,951,684 | +2.31(+10.89%) |
May 15, 2008 | 20.53 | 21.34 | 20.22 | 21.21 | 422,916 | +0.39(+1.87%) |
May 14, 2008 | 20.58 | 21.39 | 20.05 | 20.82 | 508,827 | -0.11(-0.53%) |
May 13, 2008 | 20.66 | 20.97 | 20.19 | 20.93 | 221,899 | +0.27(+1.31%) |
May 12, 2008 | 20.05 | 20.95 | 20.00 | 20.66 | 294,143 | +0.50(+2.48%) |
May 09, 2008 | 19.73 | 20.16 | 19.33 | 20.16 | 322,926 | +0.02(+0.10%) |
May 08, 2008 | 20.10 | 20.63 | 19.11 | 20.14 | 457,340 | -0.17(-0.84%) |
May 07, 2008 | 20.65 | 21.34 | 20.05 | 20.31 | 413,483 | -0.41(-1.98%) |
May 06, 2008 | 19.65 | 20.95 | 19.40 | 20.72 | 646,951 | +1.02(+5.18%) |
May 05, 2008 | 18.29 | 19.80 | 18.27 | 19.70 | 485,743 | +1.43(+7.83%) |
May 02, 2008 | 18.06 | 18.71 | 17.94 | 18.27 | 334,807 | +0.37(+2.07%) |
May 01, 2008 | 18.16 | 18.96 | 17.59 | 17.90 | 535,310 | -0.31(-1.70%) |
Apr 30, 2008 | 20.01 | 20.18 | 17.91 | 18.21 | 872,164 | -1.86(-9.27%) |
Apr 29, 2008 | 20.96 | 20.96 | 18.50 | 20.07 | 1,404,530 | -1.93(-8.77%) |
Apr 28, 2008 | 20.78 | 22.08 | 20.30 | 22.00 | 1,013,993 | +1.86(+9.24%) |
Apr 25, 2008 | 21.00 | 21.09 | 19.40 | 20.14 | 873,330 | -0.44(-2.14%) |
Apr 24, 2008 | 22.70 | 23.00 | 19.98 | 20.58 | 1,073,397 | -2.21(-9.70%) |
Apr 23, 2008 | 22.96 | 23.50 | 22.11 | 22.79 | 563,688 | +0.45(+2.01%) |
Apr 22, 2008 | 24.35 | 24.43 | 22.13 | 22.34 | 742,198 | -2.06(-8.44%) |
Apr 21, 2008 | 24.30 | 24.50 | 22.80 | 24.40 | 739,215 | +0.43(+1.79%) |
Apr 18, 2008 | 21.70 | 24.09 | 21.55 | 23.97 | 824,256 | +2.57(+12.01%) |
Apr 17, 2008 | 21.05 | 21.73 | 21.00 | 21.40 | 217,541 | +0.03(+0.14%) |
Apr 16, 2008 | 22.05 | 22.10 | 21.15 | 21.37 | 298,437 | +0.14(+0.66%) |
Apr 15, 2008 | 21.40 | 21.67 | 20.71 | 21.23 | 207,595 | -0.09(-0.42%) |
Apr 14, 2008 | 22.83 | 22.99 | 20.55 | 21.32 | 698,336 | -1.07(-4.78%) |
Apr 11, 2008 | 21.80 | 22.60 | 21.52 | 22.39 | 382,386 | +0.28(+1.27%) |
Apr 10, 2008 | 21.03 | 22.89 | 20.56 | 22.11 | 655,354 | +0.86(+4.05%) |
Apr 09, 2008 | 21.50 | 22.44 | 20.10 | 21.25 | 768,112 | -0.19(-0.89%) |
Apr 08, 2008 | 19.03 | 21.57 | 18.80 | 21.44 | 671,609 | +1.61(+8.12%) |
Apr 07, 2008 | 18.65 | 20.15 | 18.65 | 19.83 | 390,642 | +1.19(+6.38%) |
Apr 04, 2008 | 18.32 | 19.22 | 18.12 | 18.64 | 264,695 | +0.32(+1.75%) |
Apr 03, 2008 | 17.68 | 18.62 | 17.40 | 18.32 | 207,945 | +0.25(+1.38%) |
Apr 02, 2008 | 17.88 | 18.62 | 17.25 | 18.07 | 287,656 | +0.32(+1.80%) |
Apr 01, 2008 | 19.25 | 19.25 | 17.15 | 17.75 | 549,883 | -0.95(-5.08%) |
Mar 31, 2008 | 19.00 | 19.10 | 18.35 | 18.70 | 580,763 | -0.19(-1.01%) |
Mar 28, 2008 | 18.73 | 19.16 | 18.26 | 18.89 | 291,496 | +0.54(+2.94%) |
Mar 27, 2008 | 19.60 | 20.38 | 18.01 | 18.35 | 630,493 | -1.32(-6.71%) |
Mar 26, 2008 | 20.82 | 22.00 | 19.40 | 19.67 | 1,111,969 | -0.74(-3.63%) |
Mar 25, 2008 | 18.03 | 21.19 | 18.03 | 20.41 | 1,006,591 | +2.11(+11.53%) |
Mar 24, 2008 | 18.00 | 18.73 | 17.89 | 18.30 | 249,784 | +0.17(+0.94%) |
Mar 21, 2008 | 18.02 | 18.50 | 17.56 | 18.13 | 177,062 | +0.00(+0.00%) |
Mar 20, 2008 | 18.02 | 18.50 | 17.56 | 18.13 | 177,062 | -0.39(-2.11%) |
Mar 19, 2008 | 18.66 | 18.95 | 17.65 | 18.52 | 290,689 | -0.43(-2.27%) |
Mar 18, 2008 | 17.85 | 19.25 | 17.85 | 18.95 | 333,479 | +1.21(+6.82%) |
Mar 17, 2008 | 17.49 | 18.53 | 16.82 | 17.74 | 243,274 | +0.18(+1.03%) |
Mar 14, 2008 | 17.93 | 17.99 | 16.90 | 17.56 | 129,220 | -0.07(-0.40%) |
Mar 13, 2008 | 15.90 | 17.77 | 15.45 | 17.63 | 197,804 | +0.53(+3.10%) |
Mar 12, 2008 | 17.53 | 17.72 | 16.85 | 17.10 | 182,430 | -0.75(-4.23%) |
Mar 11, 2008 | 16.50 | 17.95 | 16.19 | 17.86 | 340,351 | +1.91(+11.94%) |
Mar 10, 2008 | 17.26 | 17.48 | 15.30 | 15.95 | 485,690 | -1.67(-9.48%) |
Mar 07, 2008 | 18.50 | 18.65 | 17.01 | 17.62 | 405,682 | -1.37(-7.21%) |
Mar 06, 2008 | 19.60 | 19.70 | 18.82 | 18.99 | 159,517 | -0.39(-2.01%) |
Mar 05, 2008 | 18.73 | 19.60 | 18.20 | 19.38 | 347,456 | +0.98(+5.33%) |
Mar 04, 2008 | 19.00 | 19.00 | 17.50 | 18.40 | 190,079 | -0.25(-1.34%) |