Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.17 | 27.87 | 27.17 | 27.35 | 91,372 | -0.07(-0.26%) |
May 29, 2008 | 27.49 | 27.82 | 26.87 | 27.42 | 89,168 | +0.00(+0.00%) |
May 28, 2008 | 26.87 | 27.42 | 26.25 | 27.42 | 147,824 | -0.13(-0.47%) |
May 27, 2008 | 27.47 | 27.65 | 26.40 | 27.55 | 122,857 | -0.30(-1.08%) |
May 26, 2008 | 29.18 | 29.18 | 27.04 | 27.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.18 | 29.18 | 27.04 | 27.85 | 264,297 | -1.10(-3.80%) |
May 22, 2008 | 28.89 | 29.57 | 28.03 | 28.95 | 183,814 | +0.15(+0.52%) |
May 21, 2008 | 29.71 | 31.76 | 28.79 | 28.80 | 567,189 | -0.81(-2.74%) |
May 20, 2008 | 26.49 | 29.68 | 26.20 | 29.61 | 389,733 | +3.21(+12.16%) |
May 19, 2008 | 25.50 | 26.75 | 25.50 | 26.40 | 148,385 | +0.90(+3.53%) |
May 16, 2008 | 25.56 | 25.97 | 25.22 | 25.50 | 110,315 | -0.18(-0.70%) |
May 15, 2008 | 26.67 | 26.75 | 24.94 | 25.68 | 309,326 | -0.71(-2.69%) |
May 14, 2008 | 26.35 | 27.17 | 26.20 | 26.39 | 144,682 | -0.14(-0.53%) |
May 13, 2008 | 26.76 | 26.99 | 25.75 | 26.53 | 111,285 | +0.09(+0.34%) |
May 12, 2008 | 26.82 | 27.00 | 26.01 | 26.44 | 151,603 | -0.42(-1.56%) |
May 09, 2008 | 26.39 | 26.86 | 25.80 | 26.86 | 60,693 | +0.46(+1.74%) |
May 08, 2008 | 26.51 | 26.88 | 25.60 | 26.40 | 99,388 | +0.30(+1.15%) |
May 07, 2008 | 26.82 | 27.11 | 25.65 | 26.10 | 186,178 | -0.40(-1.51%) |
May 06, 2008 | 26.69 | 27.75 | 26.00 | 26.50 | 238,152 | +0.36(+1.38%) |
May 05, 2008 | 25.21 | 26.45 | 25.03 | 26.14 | 245,171 | +0.50(+1.95%) |
May 02, 2008 | 23.89 | 25.64 | 23.50 | 25.64 | 161,448 | +1.54(+6.39%) |
May 01, 2008 | 24.95 | 25.64 | 23.69 | 24.10 | 213,987 | -0.80(-3.21%) |
Apr 30, 2008 | 25.49 | 25.87 | 24.00 | 24.90 | 296,538 | -0.47(-1.85%) |
Apr 29, 2008 | 27.09 | 27.51 | 25.00 | 25.37 | 203,528 | -2.09(-7.61%) |
Apr 28, 2008 | 27.95 | 28.41 | 26.85 | 27.46 | 179,212 | -0.27(-0.97%) |
Apr 25, 2008 | 27.23 | 27.97 | 26.06 | 27.73 | 125,114 | +0.49(+1.80%) |
Apr 24, 2008 | 27.72 | 27.72 | 25.59 | 27.24 | 222,754 | -0.46(-1.66%) |
Apr 23, 2008 | 29.30 | 29.70 | 26.88 | 27.70 | 360,918 | -0.89(-3.11%) |
Apr 22, 2008 | 29.34 | 29.70 | 28.40 | 28.59 | 197,869 | -0.61(-2.09%) |
Apr 21, 2008 | 29.39 | 29.50 | 28.50 | 29.20 | 386,744 | +0.39(+1.35%) |
Apr 18, 2008 | 27.57 | 29.72 | 26.76 | 28.81 | 449,396 | +1.71(+6.31%) |
Apr 17, 2008 | 28.21 | 28.21 | 27.00 | 27.10 | 172,561 | -0.75(-2.69%) |
Apr 16, 2008 | 27.11 | 28.28 | 26.00 | 27.85 | 461,502 | +0.50(+1.83%) |
Apr 15, 2008 | 28.51 | 29.02 | 26.68 | 27.35 | 370,893 | -1.39(-4.84%) |
Apr 14, 2008 | 25.16 | 28.74 | 25.01 | 28.74 | 333,688 | +3.44(+13.60%) |
Apr 11, 2008 | 25.17 | 25.35 | 25.02 | 25.30 | 52,613 | -0.16(-0.63%) |
Apr 10, 2008 | 25.26 | 25.75 | 25.03 | 25.46 | 73,900 | +0.05(+0.20%) |
Apr 09, 2008 | 25.71 | 25.83 | 25.06 | 25.41 | 70,500 | +0.10(+0.40%) |
Apr 08, 2008 | 25.01 | 25.97 | 25.00 | 25.31 | 180,657 | -0.02(-0.08%) |
Apr 07, 2008 | 26.30 | 26.76 | 24.65 | 25.33 | 320,045 | +0.13(+0.52%) |
Apr 04, 2008 | 23.81 | 26.10 | 23.26 | 25.20 | 358,365 | +1.33(+5.57%) |
Apr 03, 2008 | 23.35 | 23.97 | 22.21 | 23.87 | 155,635 | +0.69(+2.98%) |
Apr 02, 2008 | 22.30 | 23.18 | 22.00 | 23.18 | 135,450 | +0.90(+4.03%) |
Apr 01, 2008 | 22.00 | 22.28 | 21.60 | 22.28 | 103,625 | +0.45(+2.06%) |
Mar 31, 2008 | 21.11 | 22.10 | 21.03 | 21.83 | 115,719 | +0.72(+3.41%) |
Mar 28, 2008 | 21.20 | 21.27 | 20.54 | 21.11 | 63,521 | +0.16(+0.76%) |
Mar 27, 2008 | 20.99 | 21.10 | 20.48 | 20.95 | 49,100 | +0.27(+1.31%) |
Mar 26, 2008 | 20.75 | 20.97 | 20.11 | 20.68 | 90,600 | -0.07(-0.34%) |
Mar 25, 2008 | 20.13 | 21.00 | 19.75 | 20.75 | 67,249 | +0.44(+2.17%) |
Mar 24, 2008 | 19.19 | 21.41 | 18.39 | 20.31 | 150,328 | +1.12(+5.84%) |
Mar 21, 2008 | 19.01 | 19.43 | 18.59 | 19.19 | 112,330 | +0.00(+0.00%) |
Mar 20, 2008 | 19.01 | 19.43 | 18.59 | 19.19 | 112,330 | -0.23(-1.18%) |
Mar 19, 2008 | 21.04 | 21.04 | 19.02 | 19.42 | 106,918 | -1.06(-5.15%) |
Mar 18, 2008 | 20.53 | 21.11 | 20.00 | 20.48 | 121,304 | -0.12(-0.61%) |
Mar 17, 2008 | 20.61 | 21.20 | 20.51 | 20.60 | 102,123 | -0.57(-2.69%) |
Mar 14, 2008 | 21.10 | 21.70 | 20.53 | 21.17 | 125,185 | +0.02(+0.09%) |
Mar 13, 2008 | 21.00 | 21.50 | 20.20 | 21.15 | 74,650 | -0.08(-0.38%) |
Mar 12, 2008 | 20.73 | 21.60 | 20.51 | 21.23 | 107,500 | +0.33(+1.58%) |
Mar 11, 2008 | 19.91 | 21.50 | 19.91 | 20.90 | 176,570 | +1.20(+6.09%) |
Mar 10, 2008 | 20.60 | 20.60 | 18.85 | 19.70 | 247,280 | -0.67(-3.29%) |
Mar 07, 2008 | 21.65 | 21.75 | 19.90 | 20.37 | 249,101 | -1.33(-6.13%) |
Mar 06, 2008 | 22.34 | 22.34 | 21.39 | 21.70 | 139,302 | -0.60(-2.69%) |
Mar 05, 2008 | 22.69 | 22.74 | 22.10 | 22.30 | 164,858 | -0.26(-1.15%) |
Mar 04, 2008 | 23.88 | 23.88 | 22.00 | 22.56 | 173,900 | -0.65(-2.80%) |