Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.30 | 39.70 | 30.30 | 35.00 | 22,946 | +3.40(+10.76%) |
May 29, 2008 | 30.00 | 33.00 | 30.00 | 31.60 | 8,345 | +1.60(+5.33%) |
May 28, 2008 | 30.50 | 30.70 | 29.60 | 30.00 | 1,904 | -0.70(-2.28%) |
May 27, 2008 | 31.00 | 31.00 | 29.70 | 30.70 | 3,116 | +1.10(+3.72%) |
May 26, 2008 | 29.50 | 31.00 | 29.40 | 29.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.50 | 31.00 | 29.40 | 29.60 | 1,360 | +0.10(+0.34%) |
May 22, 2008 | 28.80 | 31.10 | 28.80 | 29.50 | 4,944 | +1.00(+3.51%) |
May 21, 2008 | 29.60 | 30.00 | 28.00 | 28.50 | 2,025 | -1.10(-3.72%) |
May 20, 2008 | 29.90 | 29.90 | 28.80 | 29.60 | 4,764 | +0.00(+0.00%) |
May 19, 2008 | 28.80 | 29.80 | 28.60 | 29.60 | 13,872 | +1.10(+3.86%) |
May 16, 2008 | 27.20 | 29.00 | 27.00 | 28.50 | 1,909 | +0.50(+1.79%) |
May 15, 2008 | 27.80 | 28.50 | 27.50 | 28.00 | 4,504 | +0.00(+0.00%) |
May 14, 2008 | 27.30 | 28.30 | 27.30 | 28.00 | 780 | +0.40(+1.45%) |
May 13, 2008 | 27.00 | 27.80 | 26.90 | 27.60 | 1,810 | +1.00(+3.76%) |
May 12, 2008 | 27.00 | 28.10 | 26.50 | 26.60 | 17,998 | -1.20(-4.32%) |
May 09, 2008 | 27.40 | 27.80 | 26.60 | 27.80 | 1,028 | +1.60(+6.11%) |
May 08, 2008 | 26.00 | 26.50 | 25.90 | 26.20 | 1,140 | +0.20(+0.77%) |
May 07, 2008 | 26.00 | 26.60 | 26.00 | 26.00 | 1,280 | -0.30(-1.14%) |
May 06, 2008 | 26.80 | 27.30 | 26.00 | 26.30 | 2,475 | -0.90(-3.31%) |
May 05, 2008 | 26.90 | 27.50 | 26.90 | 27.20 | 2,034 | +0.00(+0.00%) |
May 02, 2008 | 27.80 | 28.00 | 25.60 | 27.20 | 2,690 | -0.80(-2.86%) |
May 01, 2008 | 28.10 | 28.40 | 27.90 | 28.00 | 901 | +0.60(+2.19%) |
Apr 30, 2008 | 27.50 | 28.50 | 27.20 | 27.40 | 2,237 | -0.40(-1.44%) |
Apr 29, 2008 | 28.20 | 28.20 | 26.70 | 27.80 | 1,085 | -0.60(-2.11%) |
Apr 28, 2008 | 28.50 | 28.60 | 28.07 | 28.40 | 496 | +0.30(+1.07%) |
Apr 25, 2008 | 28.80 | 28.80 | 28.00 | 28.10 | 763 | -0.50(-1.75%) |
Apr 24, 2008 | 29.40 | 29.40 | 28.50 | 28.60 | 2,624 | +0.60(+2.15%) |
Apr 23, 2008 | 28.40 | 28.60 | 27.60 | 28.00 | 1,350 | -0.10(-0.36%) |
Apr 22, 2008 | 27.70 | 28.30 | 27.60 | 28.10 | 1,316 | +0.70(+2.55%) |
Apr 21, 2008 | 27.60 | 28.10 | 27.20 | 27.40 | 913 | -0.10(-0.36%) |
Apr 18, 2008 | 27.50 | 27.60 | 27.00 | 27.50 | 1,373 | +0.40(+1.48%) |
Apr 17, 2008 | 27.00 | 27.20 | 26.50 | 27.10 | 1,270 | +0.30(+1.12%) |
Apr 16, 2008 | 26.30 | 26.90 | 25.50 | 26.80 | 6,211 | +1.00(+3.88%) |
Apr 15, 2008 | 25.80 | 25.80 | 25.50 | 25.80 | 1,115 | +0.00(+0.00%) |
Apr 14, 2008 | 25.90 | 27.40 | 25.50 | 25.80 | 2,779 | +0.20(+0.78%) |
Apr 11, 2008 | 26.20 | 26.60 | 25.00 | 25.60 | 5,410 | -0.90(-3.40%) |
Apr 10, 2008 | 29.00 | 29.10 | 26.10 | 26.50 | 5,916 | -1.90(-6.69%) |
Apr 09, 2008 | 28.30 | 29.00 | 28.00 | 28.40 | 3,546 | +0.40(+1.43%) |
Apr 08, 2008 | 26.00 | 28.50 | 26.00 | 28.00 | 4,844 | +1.80(+6.87%) |
Apr 07, 2008 | 25.10 | 27.20 | 23.80 | 26.20 | 7,503 | -0.10(-0.38%) |
Apr 04, 2008 | 27.50 | 28.00 | 25.50 | 26.30 | 5,955 | -1.00(-3.66%) |
Apr 03, 2008 | 26.00 | 27.30 | 25.50 | 27.30 | 4,150 | +1.00(+3.80%) |
Apr 02, 2008 | 27.00 | 27.00 | 25.80 | 26.30 | 5,230 | +0.70(+2.73%) |
Apr 01, 2008 | 26.00 | 26.70 | 25.10 | 25.60 | 7,998 | -0.70(-2.66%) |
Mar 31, 2008 | 26.80 | 27.50 | 26.10 | 26.30 | 5,581 | -0.40(-1.50%) |
Mar 28, 2008 | 28.70 | 28.70 | 25.50 | 26.70 | 7,850 | -1.00(-3.61%) |
Mar 27, 2008 | 28.00 | 28.50 | 26.50 | 27.70 | 3,740 | +0.40(+1.47%) |
Mar 26, 2008 | 28.80 | 28.80 | 27.00 | 27.30 | 3,360 | -1.70(-5.86%) |
Mar 25, 2008 | 28.20 | 29.40 | 27.20 | 29.00 | 5,410 | +0.50(+1.75%) |
Mar 24, 2008 | 30.00 | 30.00 | 28.00 | 28.50 | 3,583 | -1.00(-3.39%) |
Mar 21, 2008 | 29.20 | 30.30 | 29.20 | 29.50 | 3,880 | +0.00(+0.00%) |
Mar 20, 2008 | 29.20 | 30.30 | 29.20 | 29.50 | 3,880 | +0.30(+1.03%) |
Mar 19, 2008 | 29.00 | 29.90 | 29.00 | 29.20 | 1,720 | +0.30(+1.04%) |
Mar 18, 2008 | 30.20 | 31.00 | 28.00 | 28.90 | 2,960 | +0.60(+2.12%) |
Mar 17, 2008 | 30.80 | 31.00 | 28.00 | 28.30 | 4,295 | -1.10(-3.74%) |
Mar 14, 2008 | 30.00 | 30.50 | 28.30 | 29.40 | 1,967 | +0.60(+2.08%) |
Mar 13, 2008 | 30.20 | 30.20 | 28.60 | 28.80 | 6,580 | -1.10(-3.68%) |
Mar 12, 2008 | 30.00 | 30.80 | 29.40 | 29.90 | 2,099 | +0.10(+0.34%) |
Mar 11, 2008 | 28.20 | 30.00 | 28.20 | 29.80 | 6,380 | +2.30(+8.36%) |
Mar 10, 2008 | 30.50 | 30.50 | 26.30 | 27.50 | 5,777 | -2.60(-8.64%) |
Mar 07, 2008 | 30.00 | 30.30 | 29.60 | 30.10 | 6,873 | +0.10(+0.33%) |
Mar 06, 2008 | 31.50 | 31.50 | 29.30 | 30.00 | 13,474 | -1.50(-4.76%) |
Mar 05, 2008 | 30.90 | 31.50 | 30.50 | 31.50 | 3,060 | +0.30(+0.96%) |
Mar 04, 2008 | 30.60 | 31.50 | 30.00 | 31.20 | 3,401 | +0.70(+2.30%) |