Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.07 | 26.08 | 23.87 | 25.54 | 52,009 | +0.02(+0.08%) |
May 29, 2008 | 24.93 | 25.52 | 24.93 | 25.52 | 14,922 | +0.47(+1.89%) |
May 28, 2008 | 23.51 | 25.18 | 23.14 | 25.05 | 12,013 | +1.86(+8.03%) |
May 27, 2008 | 23.13 | 25.05 | 22.76 | 23.19 | 9,907 | +0.17(+0.75%) |
May 26, 2008 | 23.57 | 23.58 | 22.90 | 23.02 | 2,869 | +0.00(+0.00%) |
May 23, 2008 | 23.57 | 23.58 | 22.90 | 23.02 | 2,869 | -0.70(-2.97%) |
May 22, 2008 | 23.84 | 26.01 | 23.24 | 23.72 | 4,935 | -0.12(-0.49%) |
May 21, 2008 | 24.76 | 24.86 | 23.84 | 23.84 | 3,547 | -0.22(-0.92%) |
May 20, 2008 | 22.56 | 24.11 | 22.47 | 24.06 | 10,698 | +0.16(+0.69%) |
May 19, 2008 | 24.03 | 24.03 | 22.73 | 23.89 | 13,502 | -0.24(-1.00%) |
May 16, 2008 | 24.77 | 24.99 | 23.86 | 24.13 | 8,076 | -0.46(-1.88%) |
May 15, 2008 | 24.36 | 24.81 | 24.36 | 24.60 | 3,777 | -0.80(-3.15%) |
May 14, 2008 | 25.81 | 26.33 | 24.89 | 25.40 | 2,815 | -0.41(-1.61%) |
May 13, 2008 | 25.71 | 26.70 | 24.40 | 25.81 | 4,787 | +0.04(+0.15%) |
May 12, 2008 | 24.11 | 25.77 | 23.89 | 25.77 | 1,789 | +1.99(+8.37%) |
May 09, 2008 | 23.67 | 24.10 | 23.62 | 23.78 | 2,588 | -0.99(-3.99%) |
May 08, 2008 | 25.26 | 25.26 | 23.72 | 24.77 | 8,027 | +1.37(+5.85%) |
May 07, 2008 | 25.32 | 25.68 | 23.28 | 23.40 | 7,111 | -1.46(-5.86%) |
May 06, 2008 | 24.52 | 25.07 | 23.48 | 24.86 | 15,569 | +0.14(+0.59%) |
May 05, 2008 | 27.37 | 27.38 | 24.71 | 24.71 | 26,492 | -0.57(-2.25%) |
May 02, 2008 | 27.43 | 27.66 | 25.28 | 25.28 | 2,768 | -1.49(-5.58%) |
May 01, 2008 | 26.81 | 26.81 | 26.74 | 26.78 | 932 | -0.14(-0.50%) |
Apr 30, 2008 | 27.32 | 27.32 | 26.81 | 26.91 | 4,138 | +0.44(+1.68%) |
Apr 29, 2008 | 26.91 | 26.91 | 26.47 | 26.47 | 432 | -0.37(-1.37%) |
Apr 28, 2008 | 25.81 | 26.83 | 25.81 | 26.83 | 1,244 | +1.04(+4.04%) |
Apr 25, 2008 | 26.30 | 26.30 | 25.35 | 25.79 | 1,629 | -0.51(-1.94%) |
Apr 24, 2008 | 24.39 | 26.30 | 24.16 | 26.30 | 1,987 | +1.93(+7.91%) |
Apr 23, 2008 | 24.78 | 25.16 | 24.15 | 24.38 | 2,800 | -0.31(-1.25%) |
Apr 22, 2008 | 25.75 | 27.87 | 24.68 | 24.68 | 5,334 | -1.46(-5.57%) |
Apr 21, 2008 | 26.85 | 27.27 | 25.32 | 26.14 | 3,748 | -1.04(-3.83%) |
Apr 18, 2008 | 27.12 | 28.82 | 27.00 | 27.18 | 10,315 | +0.33(+1.22%) |
Apr 17, 2008 | 28.88 | 28.89 | 26.85 | 26.85 | 6,357 | -0.41(-1.52%) |
Apr 16, 2008 | 26.43 | 28.71 | 26.43 | 27.27 | 11,181 | +1.15(+4.39%) |
Apr 15, 2008 | 29.16 | 29.16 | 24.56 | 26.12 | 2,246 | +1.33(+5.37%) |
Apr 14, 2008 | 24.91 | 25.70 | 24.79 | 24.79 | 3,171 | -0.22(-0.89%) |
Apr 11, 2008 | 25.80 | 25.99 | 25.01 | 25.01 | 2,935 | -1.02(-3.93%) |
Apr 10, 2008 | 25.95 | 26.99 | 25.41 | 26.03 | 3,609 | -0.03(-0.11%) |
Apr 09, 2008 | 26.52 | 26.75 | 25.64 | 26.06 | 2,389 | -0.85(-3.15%) |
Apr 08, 2008 | 26.83 | 27.00 | 26.83 | 26.91 | 933 | -0.09(-0.32%) |
Apr 07, 2008 | 27.53 | 27.53 | 27.00 | 27.00 | 3,201 | -0.44(-1.62%) |
Apr 04, 2008 | 28.02 | 28.02 | 27.44 | 27.44 | 2,999 | +0.14(+0.49%) |
Apr 03, 2008 | 26.82 | 27.85 | 26.82 | 27.31 | 1,196 | +0.14(+0.53%) |
Apr 02, 2008 | 27.73 | 27.73 | 26.94 | 27.16 | 874 | -0.86(-3.06%) |
Apr 01, 2008 | 29.40 | 29.40 | 27.69 | 28.02 | 2,353 | -0.40(-1.39%) |
Mar 31, 2008 | 28.31 | 29.10 | 27.48 | 28.42 | 3,832 | +0.20(+0.72%) |
Mar 28, 2008 | 28.74 | 28.74 | 28.21 | 28.21 | 2,229 | -0.49(-1.71%) |
Mar 27, 2008 | 28.64 | 28.93 | 27.89 | 28.70 | 11,629 | +0.11(+0.37%) |
Mar 26, 2008 | 28.41 | 28.73 | 28.15 | 28.60 | 6,295 | +0.62(+2.21%) |
Mar 25, 2008 | 28.40 | 28.88 | 27.96 | 27.98 | 6,210 | +0.02(+0.07%) |
Mar 24, 2008 | 28.04 | 28.93 | 27.95 | 27.96 | 6,248 | +0.00(+0.00%) |
Mar 21, 2008 | 29.05 | 29.05 | 27.93 | 27.96 | 62,041 | +0.00(+0.00%) |
Mar 20, 2008 | 29.05 | 29.05 | 27.93 | 27.96 | 62,041 | -0.05(-0.17%) |
Mar 19, 2008 | 28.93 | 28.93 | 26.09 | 28.01 | 5,743 | -0.92(-3.17%) |
Mar 18, 2008 | 27.91 | 28.93 | 27.80 | 28.93 | 7,160 | +2.14(+7.99%) |
Mar 17, 2008 | 27.36 | 27.49 | 26.79 | 26.79 | 678 | -0.58(-2.11%) |
Mar 14, 2008 | 27.79 | 27.91 | 27.20 | 27.36 | 4,281 | -0.42(-1.53%) |
Mar 13, 2008 | 27.36 | 27.97 | 26.82 | 27.79 | 2,610 | -0.34(-1.20%) |
Mar 12, 2008 | 27.78 | 29.15 | 27.38 | 28.13 | 4,489 | +1.13(+4.18%) |
Mar 11, 2008 | 24.37 | 27.37 | 24.37 | 27.00 | 7,636 | +3.35(+14.15%) |
Mar 10, 2008 | 23.16 | 23.91 | 23.16 | 23.65 | 6,046 | +0.53(+2.29%) |
Mar 07, 2008 | 23.66 | 23.97 | 23.12 | 23.12 | 3,426 | -0.85(-3.54%) |
Mar 06, 2008 | 25.34 | 25.34 | 23.97 | 23.97 | 1,936 | -1.81(-7.03%) |
Mar 05, 2008 | 25.74 | 27.38 | 25.42 | 25.78 | 4,996 | +0.22(+0.87%) |
Mar 04, 2008 | 26.04 | 26.04 | 25.35 | 25.56 | 9,601 | -0.48(-1.85%) |