Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.31 | 30.48 | 27.18 | 29.28 | 863,168 | +2.86(+10.83%) |
May 29, 2008 | 27.75 | 28.64 | 25.88 | 26.42 | 513,698 | -0.75(-2.76%) |
May 28, 2008 | 26.52 | 27.92 | 25.67 | 27.17 | 316,384 | +1.16(+4.44%) |
May 27, 2008 | 24.02 | 26.23 | 24.01 | 26.01 | 298,847 | +1.80(+7.42%) |
May 26, 2008 | 26.23 | 26.23 | 24.17 | 24.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.23 | 26.23 | 24.17 | 24.22 | 464,498 | -1.78(-6.83%) |
May 22, 2008 | 26.59 | 26.65 | 24.82 | 25.99 | 487,606 | -0.58(-2.17%) |
May 21, 2008 | 30.16 | 30.36 | 26.23 | 26.57 | 732,843 | -3.08(-10.39%) |
May 20, 2008 | 29.51 | 30.33 | 28.88 | 29.65 | 279,133 | +0.03(+0.10%) |
May 19, 2008 | 29.05 | 30.62 | 28.54 | 29.62 | 465,321 | +1.15(+4.03%) |
May 16, 2008 | 28.87 | 28.90 | 27.81 | 28.47 | 258,754 | +0.13(+0.45%) |
May 15, 2008 | 28.13 | 28.63 | 27.97 | 28.34 | 238,374 | +0.88(+3.21%) |
May 14, 2008 | 28.50 | 28.50 | 27.00 | 27.46 | 263,777 | -0.33(-1.17%) |
May 13, 2008 | 27.15 | 28.14 | 26.65 | 27.79 | 334,749 | +1.16(+4.35%) |
May 12, 2008 | 26.52 | 26.74 | 25.33 | 26.63 | 281,625 | +0.60(+2.30%) |
May 09, 2008 | 25.24 | 26.46 | 24.60 | 26.03 | 230,357 | -0.28(-1.06%) |
May 08, 2008 | 25.18 | 26.31 | 24.64 | 26.31 | 203,706 | +1.71(+6.94%) |
May 07, 2008 | 26.50 | 27.26 | 24.39 | 24.60 | 347,992 | -1.52(-5.81%) |
May 06, 2008 | 23.59 | 26.28 | 21.82 | 26.12 | 721,993 | +2.53(+10.72%) |
May 05, 2008 | 27.37 | 27.76 | 23.11 | 23.59 | 810,530 | -3.23(-12.06%) |
May 02, 2008 | 25.24 | 26.82 | 25.03 | 26.82 | 512,382 | +1.91(+7.68%) |
May 01, 2008 | 25.24 | 25.67 | 24.63 | 24.91 | 246,445 | +0.45(+1.84%) |
Apr 30, 2008 | 24.81 | 25.11 | 24.43 | 24.46 | 196,140 | +0.05(+0.19%) |
Apr 29, 2008 | 25.60 | 25.60 | 24.20 | 24.42 | 185,879 | -0.80(-3.19%) |
Apr 28, 2008 | 25.64 | 25.66 | 24.88 | 25.22 | 327,760 | +0.45(+1.81%) |
Apr 25, 2008 | 23.80 | 24.77 | 23.45 | 24.77 | 252,078 | +1.33(+5.66%) |
Apr 24, 2008 | 23.90 | 23.96 | 22.46 | 23.45 | 218,763 | -0.08(-0.33%) |
Apr 23, 2008 | 23.52 | 24.24 | 23.10 | 23.52 | 187,838 | +0.00(+0.00%) |
Apr 22, 2008 | 23.52 | 23.64 | 23.17 | 23.52 | 172,659 | +0.15(+0.62%) |
Apr 21, 2008 | 23.29 | 24.07 | 22.77 | 23.38 | 439,823 | +0.54(+2.36%) |
Apr 18, 2008 | 22.53 | 22.84 | 22.25 | 22.84 | 192,253 | +0.78(+3.55%) |
Apr 17, 2008 | 22.43 | 22.43 | 21.78 | 22.05 | 173,692 | -0.19(-0.87%) |
Apr 16, 2008 | 22.28 | 22.34 | 21.78 | 22.25 | 201,280 | +0.50(+2.28%) |
Apr 15, 2008 | 20.45 | 21.75 | 20.28 | 21.75 | 250,075 | +1.60(+7.94%) |
Apr 14, 2008 | 21.93 | 21.94 | 18.89 | 20.15 | 476,891 | -1.79(-8.17%) |
Apr 11, 2008 | 21.75 | 22.05 | 21.13 | 21.94 | 179,311 | +0.02(+0.08%) |
Apr 10, 2008 | 21.23 | 22.01 | 21.18 | 21.93 | 174,835 | +0.42(+1.95%) |
Apr 09, 2008 | 22.06 | 22.28 | 21.40 | 21.51 | 174,178 | -0.30(-1.39%) |
Apr 08, 2008 | 22.01 | 22.03 | 21.29 | 21.81 | 223,527 | +0.05(+0.24%) |
Apr 07, 2008 | 22.51 | 22.68 | 20.97 | 21.76 | 891,300 | +0.89(+4.24%) |
Apr 04, 2008 | 19.38 | 21.21 | 19.08 | 20.87 | 467,860 | +1.53(+7.89%) |
Apr 03, 2008 | 15.79 | 19.59 | 15.79 | 19.35 | 648,562 | +3.94(+25.61%) |
Apr 02, 2008 | 15.68 | 15.68 | 14.97 | 15.40 | 104,597 | +0.01(+0.06%) |
Apr 01, 2008 | 15.55 | 15.55 | 15.29 | 15.39 | 158,707 | +0.16(+1.04%) |
Mar 31, 2008 | 15.13 | 15.39 | 14.77 | 15.24 | 108,692 | +0.27(+1.83%) |
Mar 28, 2008 | 15.16 | 15.49 | 14.76 | 14.96 | 122,604 | -0.38(-2.48%) |
Mar 27, 2008 | 15.71 | 15.71 | 15.14 | 15.34 | 103,646 | -0.06(-0.36%) |
Mar 26, 2008 | 15.17 | 15.54 | 15.10 | 15.40 | 130,189 | -0.15(-0.94%) |
Mar 25, 2008 | 15.18 | 15.54 | 15.00 | 15.54 | 230,065 | +0.56(+3.71%) |
Mar 24, 2008 | 14.52 | 15.34 | 14.52 | 14.99 | 139,064 | +0.23(+1.54%) |
Mar 21, 2008 | 14.29 | 15.29 | 13.96 | 14.76 | 91,484 | +0.00(+0.00%) |
Mar 20, 2008 | 14.29 | 15.29 | 13.96 | 14.76 | 91,484 | +0.17(+1.17%) |
Mar 19, 2008 | 15.41 | 15.74 | 14.47 | 14.59 | 147,277 | -0.99(-6.34%) |
Mar 18, 2008 | 14.54 | 15.75 | 14.54 | 15.58 | 80,171 | +0.81(+5.51%) |
Mar 17, 2008 | 14.98 | 15.42 | 14.37 | 14.76 | 140,548 | -0.89(-5.71%) |
Mar 14, 2008 | 15.84 | 16.30 | 15.53 | 15.66 | 161,816 | -0.08(-0.49%) |
Mar 13, 2008 | 15.19 | 15.93 | 14.48 | 15.74 | 201,864 | +0.67(+4.46%) |
Mar 12, 2008 | 15.60 | 15.71 | 14.99 | 15.06 | 118,972 | -0.74(-4.66%) |
Mar 11, 2008 | 14.79 | 15.81 | 14.79 | 15.80 | 136,551 | +1.11(+7.54%) |
Mar 10, 2008 | 15.42 | 16.14 | 14.55 | 14.69 | 163,008 | -1.10(-6.99%) |
Mar 07, 2008 | 16.14 | 16.14 | 15.28 | 15.80 | 154,385 | -0.32(-1.96%) |
Mar 06, 2008 | 16.34 | 16.39 | 15.91 | 16.11 | 111,118 | -0.13(-0.79%) |
Mar 05, 2008 | 16.06 | 16.68 | 15.72 | 16.24 | 183,182 | +0.55(+3.52%) |
Mar 04, 2008 | 14.98 | 15.79 | 14.97 | 15.69 | 145,431 | +0.44(+2.92%) |