Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.66 | 24.87 | 24.33 | 24.59 | 708,234 | -0.06(-0.23%) |
May 29, 2008 | 24.27 | 25.04 | 23.95 | 24.64 | 774,349 | +0.56(+2.32%) |
May 28, 2008 | 23.95 | 24.46 | 23.78 | 24.08 | 593,873 | +0.18(+0.74%) |
May 27, 2008 | 23.56 | 24.04 | 23.51 | 23.91 | 415,168 | +0.42(+1.78%) |
May 26, 2008 | 23.75 | 24.06 | 23.25 | 23.49 | 482,668 | +0.00(+0.00%) |
May 23, 2008 | 23.75 | 24.06 | 23.25 | 23.49 | 482,668 | -0.42(-1.75%) |
May 22, 2008 | 23.12 | 24.05 | 23.06 | 23.91 | 778,978 | +0.92(+4.00%) |
May 21, 2008 | 23.16 | 23.68 | 22.91 | 22.99 | 760,710 | -0.22(-0.96%) |
May 20, 2008 | 22.85 | 23.22 | 22.73 | 23.21 | 760,787 | +0.21(+0.93%) |
May 19, 2008 | 23.23 | 23.81 | 22.93 | 23.00 | 856,806 | -0.37(-1.59%) |
May 16, 2008 | 23.77 | 23.81 | 23.11 | 23.37 | 665,402 | -0.25(-1.06%) |
May 15, 2008 | 23.17 | 23.99 | 23.16 | 23.62 | 1,214,933 | +0.53(+2.30%) |
May 14, 2008 | 22.32 | 23.53 | 22.25 | 23.09 | 1,335,235 | +0.76(+3.42%) |
May 13, 2008 | 22.03 | 22.33 | 21.85 | 22.33 | 337,533 | +0.36(+1.65%) |
May 12, 2008 | 21.68 | 22.09 | 21.43 | 21.96 | 362,222 | +0.34(+1.59%) |
May 09, 2008 | 21.53 | 22.15 | 21.39 | 21.62 | 424,046 | -0.20(-0.94%) |
May 08, 2008 | 21.41 | 22.12 | 21.41 | 21.82 | 562,751 | +0.46(+2.18%) |
May 07, 2008 | 21.39 | 21.76 | 21.11 | 21.36 | 1,388,355 | -0.18(-0.82%) |
May 06, 2008 | 21.76 | 21.89 | 21.22 | 21.54 | 1,073,833 | -0.40(-1.82%) |
May 05, 2008 | 22.36 | 22.78 | 21.89 | 21.94 | 799,796 | -0.60(-2.68%) |
May 02, 2008 | 22.71 | 23.25 | 22.19 | 22.54 | 2,067,471 | -0.85(-3.62%) |
May 01, 2008 | 21.88 | 23.59 | 21.20 | 23.39 | 3,425,558 | +3.74(+19.02%) |
Apr 30, 2008 | 19.98 | 20.21 | 19.44 | 19.65 | 514,497 | -0.39(-1.95%) |
Apr 29, 2008 | 20.28 | 20.39 | 19.88 | 20.04 | 427,464 | -0.22(-1.10%) |
Apr 28, 2008 | 20.08 | 20.28 | 19.69 | 20.26 | 486,437 | +0.12(+0.60%) |
Apr 25, 2008 | 19.95 | 20.21 | 19.55 | 20.14 | 330,224 | +0.25(+1.26%) |
Apr 24, 2008 | 19.64 | 20.13 | 19.32 | 19.89 | 356,751 | +0.23(+1.18%) |
Apr 23, 2008 | 19.91 | 19.95 | 19.49 | 19.66 | 500,967 | -0.13(-0.66%) |
Apr 22, 2008 | 20.01 | 20.17 | 19.54 | 19.79 | 691,804 | +0.27(+1.38%) |
Apr 21, 2008 | 19.22 | 19.56 | 19.08 | 19.52 | 310,990 | +0.10(+0.53%) |
Apr 18, 2008 | 19.32 | 19.49 | 19.16 | 19.42 | 481,681 | +0.43(+2.25%) |
Apr 17, 2008 | 19.04 | 19.07 | 18.75 | 18.99 | 267,344 | -0.12(-0.63%) |
Apr 16, 2008 | 18.65 | 19.19 | 18.51 | 19.11 | 349,781 | +0.61(+3.32%) |
Apr 15, 2008 | 17.95 | 18.54 | 17.95 | 18.50 | 299,603 | +0.63(+3.54%) |
Apr 14, 2008 | 17.79 | 18.14 | 17.61 | 17.86 | 269,721 | +0.04(+0.21%) |
Apr 11, 2008 | 18.14 | 18.23 | 17.71 | 17.83 | 530,183 | -0.57(-3.08%) |
Apr 10, 2008 | 18.50 | 18.55 | 18.08 | 18.39 | 227,757 | -0.06(-0.30%) |
Apr 09, 2008 | 18.59 | 18.70 | 18.19 | 18.45 | 331,036 | -0.19(-1.00%) |
Apr 08, 2008 | 18.41 | 18.69 | 18.17 | 18.64 | 245,895 | +0.11(+0.60%) |
Apr 07, 2008 | 18.67 | 19.05 | 17.95 | 18.52 | 187,337 | -0.09(-0.50%) |
Apr 04, 2008 | 18.59 | 18.81 | 18.16 | 18.62 | 257,413 | +0.10(+0.55%) |
Apr 03, 2008 | 18.52 | 18.68 | 18.27 | 18.51 | 253,635 | -0.20(-1.04%) |
Apr 02, 2008 | 18.64 | 18.73 | 18.38 | 18.71 | 371,819 | +0.03(+0.15%) |
Apr 01, 2008 | 18.04 | 18.68 | 17.99 | 18.68 | 447,677 | +0.54(+2.97%) |
Mar 31, 2008 | 18.40 | 18.53 | 18.06 | 18.14 | 378,795 | -0.31(-1.66%) |
Mar 28, 2008 | 18.76 | 18.89 | 18.21 | 18.45 | 1,451,558 | +0.07(+0.35%) |
Mar 27, 2008 | 18.29 | 18.92 | 18.08 | 18.38 | 1,032,232 | +0.34(+1.91%) |
Mar 26, 2008 | 17.80 | 18.16 | 17.76 | 18.04 | 336,861 | +0.01(+0.05%) |
Mar 25, 2008 | 18.07 | 18.24 | 17.66 | 18.03 | 382,668 | -0.01(-0.05%) |
Mar 24, 2008 | 17.18 | 18.41 | 17.18 | 18.04 | 598,525 | +0.86(+5.04%) |
Mar 21, 2008 | 17.01 | 17.18 | 16.51 | 17.18 | 1,218,375 | +0.00(+0.00%) |
Mar 20, 2008 | 17.01 | 17.18 | 16.51 | 17.18 | 1,218,375 | +0.34(+2.04%) |
Mar 19, 2008 | 17.47 | 17.84 | 16.82 | 16.83 | 583,029 | -0.60(-3.42%) |
Mar 18, 2008 | 16.84 | 17.52 | 16.46 | 17.43 | 562,923 | +0.97(+5.88%) |
Mar 17, 2008 | 16.31 | 16.98 | 16.30 | 16.46 | 524,080 | -0.35(-2.10%) |
Mar 14, 2008 | 17.38 | 17.42 | 16.59 | 16.81 | 498,153 | -0.46(-2.64%) |
Mar 13, 2008 | 16.39 | 17.54 | 16.23 | 17.27 | 571,517 | +0.65(+3.92%) |
Mar 12, 2008 | 16.63 | 17.19 | 16.55 | 16.62 | 459,146 | +0.06(+0.34%) |
Mar 11, 2008 | 16.23 | 16.64 | 16.10 | 16.56 | 653,368 | +0.78(+4.95%) |
Mar 10, 2008 | 16.20 | 16.20 | 15.74 | 15.78 | 375,859 | -0.33(-2.02%) |
Mar 07, 2008 | 16.14 | 16.39 | 15.79 | 16.11 | 952,658 | -0.24(-1.48%) |
Mar 06, 2008 | 16.91 | 17.18 | 16.34 | 16.35 | 488,679 | -0.62(-3.67%) |
Mar 05, 2008 | 17.39 | 17.39 | 16.93 | 16.97 | 422,973 | -0.30(-1.72%) |
Mar 04, 2008 | 17.30 | 17.40 | 16.94 | 17.27 | 315,007 | -0.15(-0.85%) |