Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.20 | 30.38 | 24.67 | 28.98 | 32,127 | +5.04(+21.05%) |
May 29, 2008 | 23.94 | 24.92 | 23.94 | 23.94 | 2,475 | -0.14(-0.58%) |
May 28, 2008 | 25.20 | 25.20 | 24.08 | 24.08 | 7,781 | -1.12(-4.44%) |
May 27, 2008 | 25.48 | 25.69 | 24.82 | 25.20 | 5,202 | +0.14(+0.56%) |
May 26, 2008 | 25.34 | 25.90 | 24.22 | 25.06 | 7,399 | +0.00(+0.00%) |
May 23, 2008 | 25.34 | 25.90 | 24.22 | 25.06 | 7,399 | -0.28(-1.10%) |
May 22, 2008 | 25.62 | 25.90 | 25.20 | 25.34 | 1,898 | +0.14(+0.56%) |
May 21, 2008 | 25.20 | 26.18 | 25.20 | 25.20 | 3,917 | -0.70(-2.70%) |
May 20, 2008 | 26.46 | 26.88 | 25.90 | 25.90 | 6,130 | -0.56(-2.12%) |
May 19, 2008 | 27.16 | 27.16 | 25.90 | 26.46 | 7,715 | +0.00(+0.00%) |
May 16, 2008 | 25.34 | 27.58 | 25.34 | 26.46 | 28,063 | +1.26(+5.00%) |
May 15, 2008 | 26.74 | 26.74 | 23.80 | 25.20 | 51,967 | -1.96(-7.22%) |
May 14, 2008 | 29.26 | 29.26 | 26.88 | 27.16 | 27,212 | -2.52(-8.49%) |
May 13, 2008 | 29.26 | 29.82 | 28.70 | 29.68 | 10,436 | -0.14(-0.47%) |
May 12, 2008 | 29.82 | 30.10 | 29.26 | 29.82 | 4,228 | -0.28(-0.93%) |
May 09, 2008 | 29.40 | 30.24 | 29.40 | 30.10 | 4,206 | +0.00(+0.00%) |
May 08, 2008 | 29.68 | 30.24 | 29.26 | 30.10 | 11,301 | +0.28(+0.94%) |
May 07, 2008 | 29.68 | 30.38 | 29.54 | 29.82 | 8,823 | -0.28(-0.93%) |
May 06, 2008 | 29.96 | 30.66 | 29.68 | 30.10 | 12,129 | -0.42(-1.38%) |
May 05, 2008 | 30.66 | 30.66 | 29.68 | 30.52 | 9,091 | +0.28(+0.93%) |
May 02, 2008 | 31.08 | 31.08 | 29.96 | 30.24 | 5,823 | -1.12(-3.57%) |
May 01, 2008 | 30.80 | 31.50 | 30.10 | 31.36 | 11,452 | +0.56(+1.82%) |
Apr 30, 2008 | 32.76 | 32.76 | 30.10 | 30.80 | 15,177 | -1.54(-4.76%) |
Apr 29, 2008 | 32.90 | 33.04 | 32.20 | 32.34 | 11,030 | -0.56(-1.70%) |
Apr 28, 2008 | 34.72 | 34.72 | 32.34 | 32.90 | 15,743 | -1.12(-3.29%) |
Apr 25, 2008 | 40.11 | 40.11 | 32.90 | 34.02 | 78,596 | -7.84(-18.73%) |
Apr 24, 2008 | 40.74 | 42.00 | 40.46 | 41.86 | 4,473 | +1.26(+3.10%) |
Apr 23, 2008 | 40.18 | 40.60 | 39.76 | 40.60 | 4,578 | +0.14(+0.35%) |
Apr 22, 2008 | 40.11 | 40.88 | 39.48 | 40.46 | 2,619 | +0.00(+0.00%) |
Apr 21, 2008 | 40.32 | 40.60 | 39.20 | 40.46 | 3,994 | -0.42(-1.03%) |
Apr 18, 2008 | 39.34 | 40.88 | 39.34 | 40.88 | 4,522 | +1.68(+4.29%) |
Apr 17, 2008 | 40.18 | 40.32 | 38.78 | 39.20 | 3,579 | -1.40(-3.45%) |
Apr 16, 2008 | 38.92 | 41.72 | 38.92 | 40.60 | 3,175 | +1.96(+5.07%) |
Apr 15, 2008 | 41.44 | 41.86 | 38.08 | 38.64 | 6,266 | -2.24(-5.48%) |
Apr 14, 2008 | 41.30 | 41.86 | 40.60 | 40.88 | 3,192 | -0.56(-1.35%) |
Apr 11, 2008 | 42.00 | 42.70 | 41.02 | 41.44 | 3,374 | -0.42(-1.00%) |
Apr 10, 2008 | 41.72 | 44.24 | 40.46 | 41.86 | 4,852 | +0.14(+0.34%) |
Apr 09, 2008 | 41.58 | 42.00 | 40.88 | 41.72 | 2,526 | -0.28(-0.67%) |
Apr 08, 2008 | 41.44 | 42.70 | 41.02 | 42.00 | 3,333 | -0.42(-0.99%) |
Apr 07, 2008 | 42.56 | 42.56 | 41.16 | 42.42 | 5,175 | +0.28(+0.66%) |
Apr 04, 2008 | 42.00 | 42.42 | 41.44 | 42.14 | 3,107 | -0.28(-0.66%) |
Apr 03, 2008 | 43.96 | 44.24 | 41.30 | 42.42 | 5,122 | -1.40(-3.19%) |
Apr 02, 2008 | 42.56 | 43.82 | 42.56 | 43.82 | 3,110 | +1.40(+3.30%) |
Apr 01, 2008 | 41.86 | 43.82 | 41.72 | 42.42 | 4,082 | +0.42(+1.00%) |
Mar 31, 2008 | 40.04 | 42.98 | 40.04 | 42.00 | 2,972 | +1.26(+3.09%) |
Mar 28, 2008 | 41.72 | 42.42 | 40.18 | 40.74 | 2,961 | -1.26(-3.00%) |
Mar 27, 2008 | 39.95 | 42.42 | 39.90 | 42.00 | 5,008 | +1.82(+4.53%) |
Mar 26, 2008 | 40.04 | 40.18 | 39.34 | 40.18 | 3,301 | +0.28(+0.70%) |
Mar 25, 2008 | 39.48 | 40.18 | 38.92 | 39.90 | 3,935 | +0.42(+1.06%) |
Mar 24, 2008 | 35.84 | 39.48 | 35.84 | 39.48 | 6,150 | +3.08(+8.46%) |
Mar 21, 2008 | 36.26 | 37.66 | 35.56 | 36.40 | 7,743 | +0.00(+0.00%) |
Mar 20, 2008 | 36.26 | 37.66 | 35.56 | 36.40 | 7,743 | -0.28(-0.76%) |
Mar 19, 2008 | 38.78 | 39.34 | 35.84 | 36.68 | 5,672 | -1.54(-4.03%) |
Mar 18, 2008 | 35.56 | 38.50 | 35.56 | 38.22 | 8,222 | +2.52(+7.06%) |
Mar 17, 2008 | 37.10 | 37.10 | 35.14 | 35.70 | 6,995 | -1.26(-3.41%) |
Mar 14, 2008 | 37.38 | 38.64 | 36.40 | 36.96 | 4,150 | -1.12(-2.94%) |
Mar 13, 2008 | 37.80 | 38.36 | 36.82 | 38.08 | 2,892 | +0.00(+0.00%) |
Mar 12, 2008 | 38.22 | 38.50 | 37.80 | 38.08 | 2,965 | -0.42(-1.09%) |
Mar 11, 2008 | 39.90 | 39.90 | 36.54 | 38.50 | 4,804 | +0.00(+0.00%) |
Mar 10, 2008 | 38.92 | 40.88 | 37.38 | 38.50 | 10,202 | +0.00(+0.00%) |
Mar 07, 2008 | 38.50 | 39.20 | 38.50 | 38.50 | 4,871 | -0.28(-0.72%) |
Mar 06, 2008 | 39.48 | 40.88 | 38.64 | 38.78 | 3,438 | -1.68(-4.15%) |
Mar 05, 2008 | 38.50 | 40.46 | 38.50 | 40.46 | 7,975 | +1.96(+5.09%) |
Mar 04, 2008 | 40.32 | 40.88 | 38.22 | 38.50 | 7,377 | -1.96(-4.84%) |