Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.85 | 23.82 | 22.85 | 23.82 | 111,178 | +0.81(+3.52%) |
May 29, 2008 | 23.14 | 23.27 | 22.84 | 23.00 | 151,698 | +0.07(+0.29%) |
May 28, 2008 | 23.75 | 24.20 | 22.56 | 22.94 | 222,289 | -1.04(-4.32%) |
May 27, 2008 | 23.77 | 23.99 | 23.30 | 23.98 | 216,386 | -0.59(-2.42%) |
May 26, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 55,078 | -0.87(-3.41%) |
May 22, 2008 | 25.34 | 25.73 | 25.09 | 25.44 | 152,811 | -0.02(-0.07%) |
May 21, 2008 | 25.80 | 26.13 | 25.35 | 25.45 | 141,365 | -0.60(-2.31%) |
May 20, 2008 | 26.06 | 26.42 | 25.90 | 26.06 | 152,017 | -0.32(-1.21%) |
May 19, 2008 | 26.00 | 26.81 | 25.82 | 26.38 | 147,692 | +0.58(+2.26%) |
May 16, 2008 | 25.44 | 26.18 | 24.62 | 25.79 | 161,140 | +0.37(+1.44%) |
May 15, 2008 | 25.28 | 25.44 | 24.40 | 25.43 | 74,954 | +0.31(+1.24%) |
May 14, 2008 | 24.95 | 25.44 | 24.95 | 25.11 | 140,735 | +0.17(+0.68%) |
May 13, 2008 | 24.97 | 25.06 | 24.08 | 24.95 | 232,586 | +0.34(+1.38%) |
May 12, 2008 | 25.44 | 25.44 | 23.66 | 24.61 | 294,426 | +1.36(+5.83%) |
May 09, 2008 | 22.93 | 23.55 | 22.84 | 23.25 | 182,256 | +0.41(+1.77%) |
May 08, 2008 | 25.58 | 25.58 | 22.35 | 22.84 | 404,458 | -2.97(-11.50%) |
May 07, 2008 | 25.92 | 26.41 | 25.56 | 25.81 | 62,250 | -0.12(-0.47%) |
May 06, 2008 | 26.94 | 27.17 | 25.93 | 25.93 | 103,102 | -1.12(-4.14%) |
May 05, 2008 | 25.54 | 27.25 | 25.23 | 27.06 | 173,613 | +1.81(+7.16%) |
May 02, 2008 | 26.38 | 26.66 | 25.18 | 25.25 | 86,152 | -0.97(-3.70%) |
May 01, 2008 | 25.72 | 26.53 | 25.64 | 26.22 | 101,240 | +0.68(+2.66%) |
Apr 30, 2008 | 26.05 | 26.73 | 23.77 | 25.54 | 112,574 | -0.12(-0.48%) |
Apr 29, 2008 | 26.00 | 26.36 | 25.28 | 25.66 | 97,017 | -0.60(-2.30%) |
Apr 28, 2008 | 26.91 | 27.27 | 26.20 | 26.26 | 100,369 | -0.94(-3.46%) |
Apr 25, 2008 | 27.65 | 27.79 | 26.68 | 27.21 | 112,071 | -0.28(-1.03%) |
Apr 24, 2008 | 26.31 | 27.59 | 25.86 | 27.49 | 69,856 | +1.37(+5.23%) |
Apr 23, 2008 | 27.05 | 27.05 | 25.96 | 26.12 | 49,466 | -0.80(-2.97%) |
Apr 22, 2008 | 26.86 | 27.36 | 26.19 | 26.92 | 79,616 | -0.11(-0.42%) |
Apr 21, 2008 | 27.47 | 27.80 | 26.61 | 27.04 | 52,552 | -0.76(-2.74%) |
Apr 18, 2008 | 27.47 | 28.08 | 27.06 | 27.80 | 52,875 | +0.86(+3.18%) |
Apr 17, 2008 | 27.53 | 27.69 | 26.85 | 26.94 | 33,773 | -0.71(-2.56%) |
Apr 16, 2008 | 25.77 | 27.74 | 25.77 | 27.65 | 110,983 | +1.92(+7.47%) |
Apr 15, 2008 | 25.75 | 26.12 | 25.49 | 25.73 | 51,550 | -0.04(-0.15%) |
Apr 14, 2008 | 25.79 | 26.16 | 25.57 | 25.77 | 81,257 | -0.08(-0.33%) |
Apr 11, 2008 | 27.14 | 27.34 | 25.72 | 25.85 | 69,210 | -1.87(-6.76%) |
Apr 10, 2008 | 27.56 | 27.83 | 27.10 | 27.72 | 54,455 | +0.21(+0.75%) |
Apr 09, 2008 | 27.32 | 28.36 | 26.79 | 27.52 | 48,298 | -0.55(-1.95%) |
Apr 08, 2008 | 28.04 | 28.82 | 27.73 | 28.06 | 58,383 | +0.02(+0.07%) |
Apr 07, 2008 | 28.57 | 29.19 | 27.89 | 28.04 | 84,006 | -0.53(-1.85%) |
Apr 04, 2008 | 27.65 | 28.94 | 27.43 | 28.57 | 95,217 | +1.05(+3.80%) |
Apr 03, 2008 | 28.05 | 28.05 | 26.91 | 27.53 | 94,389 | -0.53(-1.88%) |
Apr 02, 2008 | 28.02 | 28.15 | 27.60 | 28.05 | 88,105 | -0.07(-0.23%) |
Apr 01, 2008 | 27.32 | 28.12 | 26.57 | 28.12 | 173,070 | +1.34(+4.99%) |
Mar 31, 2008 | 25.90 | 27.55 | 25.90 | 26.78 | 88,636 | +0.55(+2.08%) |
Mar 28, 2008 | 26.15 | 27.27 | 25.95 | 26.24 | 71,015 | +0.08(+0.32%) |
Mar 27, 2008 | 26.08 | 26.79 | 25.52 | 26.15 | 72,235 | +0.38(+1.46%) |
Mar 26, 2008 | 25.82 | 26.62 | 25.74 | 25.77 | 118,889 | -0.73(-2.77%) |
Mar 25, 2008 | 26.38 | 26.90 | 26.29 | 26.51 | 88,530 | -0.18(-0.67%) |
Mar 24, 2008 | 26.17 | 26.93 | 25.61 | 26.69 | 96,173 | +0.68(+2.61%) |
Mar 21, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +0.00(+0.00%) |
Mar 20, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +1.01(+4.03%) |
Mar 19, 2008 | 26.74 | 26.85 | 25.00 | 25.00 | 98,933 | -1.59(-5.99%) |
Mar 18, 2008 | 25.15 | 26.59 | 25.15 | 26.59 | 123,666 | +1.54(+6.13%) |
Mar 17, 2008 | 25.11 | 25.70 | 24.64 | 25.06 | 92,476 | -0.33(-1.30%) |
Mar 14, 2008 | 27.42 | 27.42 | 25.18 | 25.39 | 106,716 | -1.76(-6.49%) |
Mar 13, 2008 | 25.46 | 27.22 | 24.96 | 27.15 | 92,468 | +1.43(+5.57%) |
Mar 12, 2008 | 26.90 | 27.11 | 25.65 | 25.72 | 133,963 | -1.14(-4.24%) |
Mar 11, 2008 | 26.65 | 27.50 | 26.14 | 26.86 | 170,579 | +0.82(+3.15%) |
Mar 10, 2008 | 26.42 | 26.69 | 25.91 | 26.04 | 166,445 | -0.47(-1.78%) |
Mar 07, 2008 | 26.73 | 27.52 | 26.27 | 26.51 | 109,146 | -0.46(-1.71%) |
Mar 06, 2008 | 26.99 | 27.55 | 26.72 | 26.97 | 259,393 | -0.21(-0.76%) |
Mar 05, 2008 | 25.91 | 27.31 | 25.91 | 27.18 | 201,581 | +1.37(+5.29%) |
Mar 04, 2008 | 25.44 | 26.37 | 25.28 | 25.81 | 316,975 | +0.15(+0.59%) |