Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.78 | 25.50 | 23.78 | 25.50 | 14,584 | +2.20(+9.46%) |
May 29, 2008 | 23.12 | 23.46 | 23.12 | 23.30 | 841 | +0.00(+0.00%) |
May 28, 2008 | 23.03 | 23.30 | 23.03 | 23.30 | 1,671 | +0.46(+2.00%) |
May 27, 2008 | 22.99 | 23.04 | 22.79 | 22.84 | 6,753 | -0.15(-0.65%) |
May 26, 2008 | 23.14 | 23.41 | 22.99 | 22.99 | 2,049 | +0.00(+0.00%) |
May 23, 2008 | 23.14 | 23.41 | 22.99 | 22.99 | 2,049 | -0.16(-0.68%) |
May 22, 2008 | 23.44 | 23.44 | 23.00 | 23.15 | 8,173 | -0.12(-0.50%) |
May 21, 2008 | 23.25 | 23.93 | 22.94 | 23.26 | 8,414 | +0.05(+0.21%) |
May 20, 2008 | 23.51 | 23.56 | 23.16 | 23.21 | 3,245 | +0.25(+1.09%) |
May 19, 2008 | 23.59 | 24.38 | 22.96 | 22.96 | 5,775 | -0.62(-2.65%) |
May 16, 2008 | 23.15 | 23.59 | 23.15 | 23.59 | 1,712 | +0.83(+3.66%) |
May 15, 2008 | 22.73 | 24.26 | 22.68 | 22.75 | 4,360 | -0.62(-2.67%) |
May 14, 2008 | 23.13 | 23.46 | 20.81 | 23.38 | 10,140 | +0.25(+1.08%) |
May 13, 2008 | 23.08 | 23.13 | 23.05 | 23.13 | 1,338 | +0.24(+1.05%) |
May 12, 2008 | 22.84 | 23.18 | 22.84 | 22.89 | 6,610 | +0.05(+0.22%) |
May 09, 2008 | 22.95 | 22.95 | 22.84 | 22.84 | 1,718 | -0.10(-0.44%) |
May 08, 2008 | 23.53 | 23.63 | 22.88 | 22.94 | 7,240 | +0.30(+1.30%) |
May 07, 2008 | 23.33 | 23.33 | 22.64 | 22.64 | 1,270 | -0.71(-3.05%) |
May 06, 2008 | 23.54 | 23.79 | 23.35 | 23.35 | 12,380 | -0.12(-0.50%) |
May 05, 2008 | 23.46 | 23.47 | 23.46 | 23.47 | 3,964 | +0.14(+0.61%) |
May 02, 2008 | 23.30 | 23.33 | 23.30 | 23.33 | 600 | -0.38(-1.59%) |
May 01, 2008 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 23.43 | 23.71 | 23.43 | 23.71 | 1,442 | -0.77(-3.15%) |
Apr 29, 2008 | 24.48 | 24.48 | 24.48 | 24.48 | 240 | -0.08(-0.34%) |
Apr 28, 2008 | 24.56 | 24.57 | 24.56 | 24.56 | 2,644 | +0.10(+0.41%) |
Apr 25, 2008 | 25.00 | 25.00 | 24.46 | 24.46 | 1,334 | -1.33(-5.16%) |
Apr 24, 2008 | 25.32 | 25.79 | 25.32 | 25.79 | 480 | +0.42(+1.67%) |
Apr 23, 2008 | 25.36 | 25.37 | 25.36 | 25.37 | 2,884 | -0.03(-0.13%) |
Apr 22, 2008 | 24.55 | 25.40 | 24.21 | 25.40 | 480 | -0.39(-1.52%) |
Apr 21, 2008 | 25.79 | 25.80 | 25.79 | 25.79 | 721 | +0.00(+0.00%) |
Apr 18, 2008 | 25.79 | 25.79 | 25.79 | 25.79 | 4,507 | +0.01(+0.03%) |
Apr 17, 2008 | 26.00 | 26.05 | 25.78 | 25.78 | 1,201 | -0.42(-1.59%) |
Apr 16, 2008 | 25.76 | 26.20 | 25.13 | 26.20 | 1,442 | +0.82(+3.21%) |
Apr 15, 2008 | 25.65 | 25.77 | 25.05 | 25.38 | 2,403 | +0.52(+2.11%) |
Apr 14, 2008 | 24.86 | 25.56 | 24.86 | 24.86 | 3,111 | -0.29(-1.16%) |
Apr 11, 2008 | 25.57 | 25.77 | 25.15 | 25.15 | 1,081 | -0.57(-2.23%) |
Apr 10, 2008 | 25.15 | 25.72 | 25.08 | 25.72 | 2,163 | -0.21(-0.80%) |
Apr 09, 2008 | 25.14 | 26.62 | 25.14 | 25.93 | 2,764 | -0.69(-2.59%) |
Apr 08, 2008 | 25.92 | 26.62 | 25.92 | 26.62 | 4,327 | +0.01(+0.03%) |
Apr 07, 2008 | 26.60 | 26.61 | 26.59 | 26.61 | 480 | +1.09(+4.27%) |
Apr 04, 2008 | 25.79 | 25.80 | 25.15 | 25.52 | 3,605 | -0.39(-1.51%) |
Apr 03, 2008 | 25.79 | 25.92 | 25.28 | 25.92 | 7,791 | +0.12(+0.48%) |
Apr 02, 2008 | 25.38 | 26.39 | 25.13 | 25.79 | 23,899 | +0.42(+1.64%) |
Apr 01, 2008 | 25.70 | 25.93 | 25.38 | 25.38 | 2,885 | +1.24(+5.14%) |
Mar 31, 2008 | 25.34 | 26.18 | 24.14 | 24.14 | 1,860 | -1.22(-4.82%) |
Mar 28, 2008 | 25.80 | 25.80 | 25.36 | 25.36 | 600 | +4.78(+23.25%) |
Mar 27, 2008 | 20.57 | 20.57 | 20.57 | 20.57 | 240 | -4.98(-19.47%) |
Mar 26, 2008 | 25.02 | 25.55 | 24.95 | 25.55 | 1,322 | +0.17(+0.69%) |
Mar 25, 2008 | 25.24 | 25.62 | 25.24 | 25.38 | 841 | +0.20(+0.79%) |
Mar 24, 2008 | 25.15 | 25.38 | 25.04 | 25.18 | 2,884 | +0.00(+0.00%) |
Mar 21, 2008 | 24.57 | 25.27 | 24.57 | 25.18 | 2,403 | +0.00(+0.00%) |
Mar 20, 2008 | 24.57 | 25.27 | 24.57 | 25.18 | 2,403 | +0.88(+3.63%) |
Mar 19, 2008 | 25.26 | 25.26 | 23.67 | 24.29 | 46,519 | -0.24(-0.98%) |
Mar 18, 2008 | 24.92 | 24.96 | 24.53 | 24.53 | 45,914 | -0.34(-1.37%) |
Mar 17, 2008 | 24.46 | 25.38 | 24.46 | 24.88 | 4,206 | +0.32(+1.29%) |
Mar 14, 2008 | 24.66 | 24.84 | 24.56 | 24.56 | 961 | -0.40(-1.60%) |
Mar 13, 2008 | 24.95 | 24.96 | 24.55 | 24.96 | 8,774 | -0.07(-0.30%) |
Mar 12, 2008 | 25.24 | 26.04 | 25.03 | 25.03 | 8,210 | -0.33(-1.31%) |
Mar 11, 2008 | 24.89 | 25.37 | 24.89 | 25.37 | 480 | +0.90(+3.67%) |
Mar 10, 2008 | 24.91 | 24.93 | 24.47 | 24.47 | 10,937 | -0.54(-2.16%) |
Mar 07, 2008 | 25.08 | 25.16 | 25.00 | 25.01 | 2,043 | +0.01(+0.03%) |
Mar 06, 2008 | 24.97 | 25.33 | 24.97 | 25.00 | 3,484 | -0.12(-0.50%) |
Mar 05, 2008 | 25.08 | 25.37 | 25.08 | 25.13 | 1,682 | -0.17(-0.66%) |
Mar 04, 2008 | 25.29 | 25.30 | 25.29 | 25.29 | 1,923 | -0.02(-0.07%) |