Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.85 | 26.85 | 26.11 | 26.11 | 50,060 | -0.74(-2.76%) |
May 29, 2008 | 26.51 | 27.11 | 25.69 | 26.85 | 77,328 | +0.15(+0.56%) |
May 28, 2008 | 27.71 | 27.71 | 25.75 | 26.70 | 29,854 | -0.30(-1.11%) |
May 27, 2008 | 26.26 | 27.09 | 25.83 | 27.00 | 19,486 | +1.21(+4.69%) |
May 26, 2008 | 29.74 | 29.88 | 25.79 | 25.79 | 88,359 | +0.00(+0.00%) |
May 23, 2008 | 29.74 | 29.88 | 25.79 | 25.79 | 88,359 | -4.42(-14.63%) |
May 22, 2008 | 24.99 | 31.52 | 24.99 | 30.21 | 80,576 | +5.42(+21.86%) |
May 21, 2008 | 24.12 | 24.79 | 24.12 | 24.79 | 21,104 | +0.54(+2.23%) |
May 20, 2008 | 23.55 | 24.69 | 23.42 | 24.25 | 12,696 | +0.65(+2.75%) |
May 19, 2008 | 23.45 | 23.79 | 23.23 | 23.60 | 56,621 | +0.12(+0.51%) |
May 16, 2008 | 23.38 | 24.78 | 22.77 | 23.48 | 31,977 | +0.29(+1.25%) |
May 15, 2008 | 23.80 | 23.80 | 21.25 | 23.19 | 19,019 | -0.34(-1.44%) |
May 14, 2008 | 23.00 | 24.00 | 22.85 | 23.53 | 17,976 | +0.52(+2.26%) |
May 13, 2008 | 22.51 | 23.01 | 21.05 | 23.01 | 32,819 | +0.57(+2.54%) |
May 12, 2008 | 21.47 | 23.00 | 21.47 | 22.44 | 30,039 | +1.01(+4.71%) |
May 09, 2008 | 19.61 | 21.43 | 19.61 | 21.43 | 7,385 | +0.89(+4.33%) |
May 08, 2008 | 20.21 | 20.75 | 20.08 | 20.54 | 10,970 | +0.68(+3.42%) |
May 07, 2008 | 20.50 | 20.74 | 19.85 | 19.86 | 15,370 | -0.50(-2.46%) |
May 06, 2008 | 19.38 | 20.60 | 19.19 | 20.36 | 16,868 | +1.27(+6.65%) |
May 05, 2008 | 19.80 | 19.80 | 18.85 | 19.09 | 9,083 | -0.88(-4.41%) |
May 02, 2008 | 20.00 | 20.00 | 19.80 | 19.97 | 13,348 | -0.03(-0.15%) |
May 01, 2008 | 19.37 | 20.00 | 19.35 | 20.00 | 10,465 | +0.75(+3.90%) |
Apr 30, 2008 | 19.29 | 19.79 | 18.84 | 19.25 | 10,691 | +0.50(+2.67%) |
Apr 29, 2008 | 19.08 | 19.24 | 18.70 | 18.75 | 3,418 | -0.50(-2.60%) |
Apr 28, 2008 | 19.56 | 19.75 | 19.05 | 19.25 | 5,926 | -0.31(-1.58%) |
Apr 25, 2008 | 18.87 | 19.59 | 18.63 | 19.56 | 9,184 | +0.98(+5.27%) |
Apr 24, 2008 | 17.36 | 18.61 | 17.36 | 18.58 | 5,029 | +1.22(+7.03%) |
Apr 23, 2008 | 17.02 | 17.36 | 17.02 | 17.36 | 4,800 | +0.53(+3.15%) |
Apr 22, 2008 | 16.83 | 17.31 | 16.69 | 16.83 | 11,525 | -0.40(-2.32%) |
Apr 21, 2008 | 16.44 | 17.53 | 16.44 | 17.23 | 14,196 | +0.62(+3.73%) |
Apr 18, 2008 | 16.36 | 17.49 | 16.20 | 16.61 | 30,869 | +0.61(+3.81%) |
Apr 17, 2008 | 16.96 | 16.96 | 15.80 | 16.00 | 16,157 | -0.68(-4.08%) |
Apr 16, 2008 | 16.31 | 17.00 | 16.30 | 16.68 | 16,258 | +0.56(+3.47%) |
Apr 15, 2008 | 16.13 | 16.38 | 15.73 | 16.12 | 5,023 | +0.13(+0.81%) |
Apr 14, 2008 | 15.94 | 16.57 | 15.50 | 15.99 | 16,581 | +0.00(+0.00%) |
Apr 11, 2008 | 16.70 | 17.10 | 15.57 | 15.99 | 7,985 | -0.94(-5.55%) |
Apr 10, 2008 | 16.40 | 17.18 | 16.01 | 16.93 | 14,663 | +0.73(+4.51%) |
Apr 09, 2008 | 16.39 | 17.02 | 16.10 | 16.20 | 15,482 | -0.01(-0.06%) |
Apr 08, 2008 | 15.96 | 16.33 | 15.50 | 16.21 | 11,390 | -0.02(-0.12%) |
Apr 07, 2008 | 16.35 | 16.35 | 15.76 | 16.23 | 17,396 | +0.03(+0.19%) |
Apr 04, 2008 | 15.76 | 16.92 | 15.76 | 16.20 | 33,169 | +0.09(+0.56%) |
Apr 03, 2008 | 16.10 | 16.35 | 15.58 | 16.11 | 10,658 | -0.23(-1.41%) |
Apr 02, 2008 | 15.43 | 16.39 | 15.43 | 16.34 | 22,202 | +0.05(+0.31%) |
Apr 01, 2008 | 16.22 | 16.63 | 15.90 | 16.29 | 63,205 | +0.76(+4.89%) |
Mar 31, 2008 | 16.24 | 16.89 | 15.53 | 15.53 | 43,882 | -0.70(-4.31%) |
Mar 28, 2008 | 15.95 | 16.60 | 15.63 | 16.23 | 23,953 | +0.02(+0.12%) |
Mar 27, 2008 | 16.77 | 16.77 | 16.07 | 16.21 | 10,024 | -0.58(-3.45%) |
Mar 26, 2008 | 16.38 | 16.99 | 16.38 | 16.79 | 15,603 | +0.41(+2.50%) |
Mar 25, 2008 | 16.67 | 16.85 | 16.38 | 16.38 | 12,353 | -0.46(-2.73%) |
Mar 24, 2008 | 16.25 | 17.00 | 16.25 | 16.84 | 21,153 | +0.34(+2.06%) |
Mar 21, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.10(+0.61%) |
Mar 19, 2008 | 16.36 | 16.93 | 16.03 | 16.40 | 16,501 | -0.31(-1.86%) |
Mar 18, 2008 | 16.50 | 16.76 | 15.17 | 16.71 | 63,651 | +0.61(+3.79%) |
Mar 17, 2008 | 15.64 | 16.42 | 15.61 | 16.10 | 16,540 | +0.01(+0.06%) |
Mar 14, 2008 | 16.72 | 16.72 | 16.00 | 16.09 | 22,612 | -0.52(-3.13%) |
Mar 13, 2008 | 15.78 | 16.98 | 15.78 | 16.61 | 20,426 | +0.62(+3.88%) |
Mar 12, 2008 | 16.28 | 17.00 | 15.56 | 15.99 | 24,561 | -0.27(-1.66%) |
Mar 11, 2008 | 14.56 | 16.31 | 14.56 | 16.26 | 20,142 | +1.69(+11.60%) |
Mar 10, 2008 | 14.96 | 15.45 | 14.50 | 14.57 | 23,090 | -0.09(-0.61%) |
Mar 07, 2008 | 14.52 | 15.25 | 14.52 | 14.66 | 13,275 | -0.08(-0.54%) |
Mar 06, 2008 | 14.88 | 14.90 | 14.34 | 14.74 | 44,406 | -0.74(-4.78%) |
Mar 05, 2008 | 14.87 | 15.48 | 14.45 | 15.48 | 29,715 | +0.63(+4.24%) |
Mar 04, 2008 | 14.83 | 14.98 | 14.45 | 14.85 | 27,513 | -0.11(-0.74%) |