Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.87 | 17.06 | 16.32 | 17.00 | 100,943 | +0.18(+1.06%) |
May 29, 2008 | 16.39 | 17.12 | 16.34 | 16.82 | 112,199 | +0.44(+2.68%) |
May 28, 2008 | 15.73 | 16.39 | 15.44 | 16.38 | 71,895 | +0.65(+4.13%) |
May 27, 2008 | 15.89 | 16.26 | 15.35 | 15.73 | 109,890 | -0.09(-0.56%) |
May 26, 2008 | 15.87 | 15.87 | 15.52 | 15.82 | 67,585 | +0.00(+0.00%) |
May 23, 2008 | 15.87 | 15.87 | 15.52 | 15.82 | 67,585 | -0.14(-0.87%) |
May 22, 2008 | 16.08 | 16.49 | 15.67 | 15.96 | 175,045 | -0.13(-0.81%) |
May 21, 2008 | 16.44 | 16.63 | 15.96 | 16.09 | 207,827 | -0.30(-1.83%) |
May 20, 2008 | 16.25 | 16.90 | 16.13 | 16.39 | 100,690 | +0.12(+0.75%) |
May 19, 2008 | 16.32 | 16.69 | 16.13 | 16.27 | 96,884 | -0.08(-0.50%) |
May 16, 2008 | 16.40 | 16.60 | 16.07 | 16.35 | 108,345 | +0.04(+0.25%) |
May 15, 2008 | 15.83 | 16.58 | 15.83 | 16.31 | 110,820 | +0.45(+2.87%) |
May 14, 2008 | 16.25 | 16.25 | 15.70 | 15.86 | 116,849 | -0.38(-2.35%) |
May 13, 2008 | 16.34 | 16.34 | 15.85 | 16.24 | 106,356 | -0.05(-0.30%) |
May 12, 2008 | 15.56 | 16.29 | 15.39 | 16.29 | 145,784 | +0.78(+5.06%) |
May 09, 2008 | 15.47 | 15.59 | 14.96 | 15.50 | 173,499 | -0.13(-0.81%) |
May 08, 2008 | 16.56 | 16.65 | 14.33 | 15.63 | 384,112 | -1.53(-8.90%) |
May 07, 2008 | 17.26 | 17.51 | 16.95 | 17.16 | 115,159 | -0.02(-0.14%) |
May 06, 2008 | 17.13 | 17.29 | 16.82 | 17.18 | 75,846 | -0.09(-0.52%) |
May 05, 2008 | 17.11 | 17.32 | 16.90 | 17.27 | 57,711 | +0.02(+0.09%) |
May 02, 2008 | 17.39 | 17.46 | 17.04 | 17.25 | 74,374 | -0.01(-0.05%) |
May 01, 2008 | 16.67 | 17.36 | 16.67 | 17.26 | 136,944 | +0.51(+3.06%) |
Apr 30, 2008 | 16.90 | 16.98 | 16.66 | 16.75 | 70,497 | -0.13(-0.77%) |
Apr 29, 2008 | 17.00 | 17.02 | 16.79 | 16.88 | 72,563 | -0.08(-0.48%) |
Apr 28, 2008 | 16.89 | 17.18 | 16.79 | 16.96 | 109,562 | +0.02(+0.10%) |
Apr 25, 2008 | 16.90 | 17.22 | 16.57 | 16.95 | 163,104 | +0.02(+0.14%) |
Apr 24, 2008 | 16.67 | 17.18 | 16.36 | 16.92 | 119,539 | +0.20(+1.17%) |
Apr 23, 2008 | 16.90 | 17.18 | 16.66 | 16.73 | 128,563 | -0.10(-0.58%) |
Apr 22, 2008 | 18.05 | 18.18 | 16.65 | 16.82 | 149,766 | -1.28(-7.05%) |
Apr 21, 2008 | 17.55 | 18.52 | 17.55 | 18.10 | 177,942 | +0.41(+2.34%) |
Apr 18, 2008 | 17.57 | 17.90 | 17.45 | 17.68 | 58,788 | +0.45(+2.59%) |
Apr 17, 2008 | 17.68 | 17.81 | 17.03 | 17.24 | 121,925 | -0.48(-2.71%) |
Apr 16, 2008 | 17.47 | 18.13 | 17.21 | 17.72 | 126,265 | +0.45(+2.59%) |
Apr 15, 2008 | 16.92 | 17.48 | 16.77 | 17.27 | 112,861 | +0.43(+2.56%) |
Apr 14, 2008 | 16.25 | 17.00 | 15.96 | 16.84 | 65,099 | +0.53(+3.24%) |
Apr 11, 2008 | 16.60 | 16.60 | 16.31 | 16.31 | 70,467 | -0.50(-2.95%) |
Apr 10, 2008 | 17.09 | 17.09 | 16.58 | 16.81 | 56,888 | -0.32(-1.90%) |
Apr 09, 2008 | 17.60 | 17.75 | 17.06 | 17.13 | 88,466 | -0.53(-2.99%) |
Apr 08, 2008 | 17.56 | 17.84 | 17.51 | 17.66 | 54,098 | -0.01(-0.05%) |
Apr 07, 2008 | 17.83 | 18.07 | 17.67 | 17.67 | 164,506 | +0.12(+0.69%) |
Apr 04, 2008 | 17.51 | 18.04 | 17.20 | 17.55 | 101,374 | +0.37(+2.18%) |
Apr 03, 2008 | 16.55 | 17.59 | 16.55 | 17.17 | 92,544 | +0.51(+3.07%) |
Apr 02, 2008 | 16.76 | 17.01 | 16.02 | 16.66 | 141,428 | -0.16(-0.97%) |
Apr 01, 2008 | 16.60 | 16.82 | 16.27 | 16.82 | 168,512 | +0.31(+1.87%) |
Mar 31, 2008 | 15.81 | 16.62 | 15.81 | 16.51 | 215,037 | +0.65(+4.10%) |
Mar 28, 2008 | 15.61 | 16.17 | 15.61 | 15.86 | 131,098 | -0.08(-0.51%) |
Mar 27, 2008 | 16.30 | 16.30 | 15.55 | 15.95 | 161,905 | -0.37(-2.29%) |
Mar 26, 2008 | 16.30 | 16.38 | 15.87 | 16.32 | 137,467 | +0.02(+0.15%) |
Mar 25, 2008 | 15.72 | 16.51 | 15.63 | 16.30 | 312,615 | +0.67(+4.32%) |
Mar 24, 2008 | 16.25 | 16.44 | 15.49 | 15.62 | 293,886 | -0.58(-3.61%) |
Mar 21, 2008 | 16.09 | 16.60 | 15.47 | 16.21 | 289,789 | +0.00(+0.00%) |
Mar 20, 2008 | 16.09 | 16.60 | 15.47 | 16.21 | 289,789 | +0.30(+1.89%) |
Mar 19, 2008 | 17.02 | 17.03 | 15.84 | 15.91 | 281,780 | -0.84(-5.00%) |
Mar 18, 2008 | 17.29 | 17.29 | 15.37 | 16.74 | 405,771 | -0.94(-5.33%) |
Mar 17, 2008 | 18.02 | 18.51 | 17.36 | 17.68 | 259,370 | -0.91(-4.89%) |
Mar 14, 2008 | 18.68 | 18.91 | 18.25 | 18.59 | 171,399 | +0.07(+0.35%) |
Mar 13, 2008 | 18.28 | 18.66 | 17.77 | 18.53 | 189,092 | +0.00(+0.00%) |
Mar 12, 2008 | 18.84 | 19.07 | 18.45 | 18.53 | 78,383 | -0.15(-0.83%) |
Mar 11, 2008 | 17.99 | 18.68 | 17.70 | 18.68 | 222,472 | +1.05(+5.94%) |
Mar 10, 2008 | 18.65 | 19.11 | 17.29 | 17.64 | 329,519 | -1.02(-5.44%) |
Mar 07, 2008 | 18.98 | 19.47 | 18.45 | 18.65 | 181,060 | -0.55(-2.88%) |
Mar 06, 2008 | 19.62 | 19.85 | 19.17 | 19.20 | 150,880 | -0.46(-2.35%) |
Mar 05, 2008 | 19.74 | 19.89 | 19.37 | 19.67 | 141,995 | -0.02(-0.08%) |
Mar 04, 2008 | 20.13 | 20.15 | 18.82 | 19.68 | 253,447 | -0.73(-3.58%) |