Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.64 | 17.93 | 17.51 | 17.67 | 272,227 | +0.21(+1.21%) |
May 29, 2008 | 16.92 | 17.47 | 16.79 | 17.46 | 471,044 | +0.54(+3.16%) |
May 28, 2008 | 16.77 | 17.09 | 16.68 | 16.92 | 240,553 | +0.07(+0.39%) |
May 27, 2008 | 16.86 | 17.02 | 16.60 | 16.86 | 227,040 | -0.07(-0.39%) |
May 26, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 223,095 | -0.34(-1.99%) |
May 22, 2008 | 17.37 | 17.78 | 17.21 | 17.27 | 318,700 | -0.21(-1.21%) |
May 21, 2008 | 17.35 | 17.62 | 17.25 | 17.48 | 278,627 | +0.24(+1.42%) |
May 20, 2008 | 17.18 | 17.43 | 17.03 | 17.23 | 290,045 | +0.09(+0.54%) |
May 19, 2008 | 17.58 | 17.70 | 17.14 | 17.14 | 298,662 | -0.16(-0.92%) |
May 16, 2008 | 17.46 | 17.72 | 17.19 | 17.30 | 187,087 | -0.19(-1.10%) |
May 15, 2008 | 17.52 | 17.75 | 17.09 | 17.49 | 208,558 | -0.03(-0.19%) |
May 14, 2008 | 17.67 | 17.88 | 17.51 | 17.52 | 325,634 | -0.15(-0.86%) |
May 13, 2008 | 17.66 | 18.05 | 17.39 | 17.68 | 291,874 | +0.11(+0.60%) |
May 12, 2008 | 17.13 | 17.58 | 17.11 | 17.57 | 294,990 | +0.55(+3.22%) |
May 09, 2008 | 16.78 | 17.59 | 16.52 | 17.02 | 401,409 | +0.03(+0.19%) |
May 08, 2008 | 17.02 | 17.15 | 16.60 | 16.99 | 304,069 | -0.09(-0.54%) |
May 07, 2008 | 16.83 | 17.23 | 16.68 | 17.08 | 584,589 | +0.23(+1.37%) |
May 06, 2008 | 16.16 | 16.85 | 16.16 | 16.85 | 413,997 | +0.73(+4.51%) |
May 05, 2008 | 16.23 | 16.43 | 15.93 | 16.12 | 255,862 | -0.03(-0.16%) |
May 02, 2008 | 16.20 | 16.34 | 16.02 | 16.15 | 235,276 | +0.03(+0.16%) |
May 01, 2008 | 16.49 | 16.72 | 16.08 | 16.12 | 303,114 | -0.59(-3.52%) |
Apr 30, 2008 | 16.82 | 16.95 | 16.57 | 16.71 | 361,878 | +0.02(+0.12%) |
Apr 29, 2008 | 16.82 | 17.06 | 16.59 | 16.69 | 226,273 | -0.20(-1.17%) |
Apr 28, 2008 | 16.52 | 17.25 | 16.43 | 16.89 | 390,065 | +0.37(+2.24%) |
Apr 25, 2008 | 16.52 | 16.53 | 16.32 | 16.52 | 334,753 | +0.06(+0.36%) |
Apr 24, 2008 | 16.32 | 16.54 | 16.15 | 16.46 | 306,321 | +0.09(+0.52%) |
Apr 23, 2008 | 16.47 | 16.67 | 16.10 | 16.37 | 272,439 | +0.02(+0.12%) |
Apr 22, 2008 | 16.92 | 17.06 | 16.35 | 16.35 | 478,193 | -0.51(-3.02%) |
Apr 21, 2008 | 16.58 | 16.97 | 16.53 | 16.86 | 302,982 | +0.16(+0.95%) |
Apr 18, 2008 | 17.17 | 17.26 | 16.41 | 16.70 | 388,402 | -0.32(-1.90%) |
Apr 17, 2008 | 16.59 | 17.15 | 16.53 | 17.03 | 462,627 | +0.42(+2.51%) |
Apr 16, 2008 | 16.35 | 16.84 | 16.26 | 16.61 | 622,386 | +0.28(+1.74%) |
Apr 15, 2008 | 16.02 | 16.33 | 15.86 | 16.33 | 274,843 | +0.48(+3.00%) |
Apr 14, 2008 | 15.75 | 16.30 | 15.75 | 15.85 | 761,879 | +0.01(+0.04%) |
Apr 11, 2008 | 16.19 | 16.35 | 15.84 | 15.85 | 712,187 | -0.49(-3.01%) |
Apr 10, 2008 | 16.34 | 16.45 | 15.98 | 16.34 | 272,203 | -0.04(-0.27%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.30 | 16.38 | 391,347 | -0.56(-3.31%) |
Apr 08, 2008 | 17.00 | 17.31 | 16.68 | 16.94 | 464,744 | -0.26(-1.50%) |
Apr 07, 2008 | 16.97 | 17.68 | 16.86 | 17.20 | 629,432 | +0.24(+1.40%) |
Apr 04, 2008 | 16.14 | 16.97 | 16.14 | 16.96 | 473,521 | +0.85(+5.25%) |
Apr 03, 2008 | 15.89 | 16.52 | 15.89 | 16.12 | 310,564 | -0.21(-1.29%) |
Apr 02, 2008 | 16.39 | 16.52 | 16.14 | 16.33 | 400,427 | -0.13(-0.76%) |
Apr 01, 2008 | 16.50 | 16.52 | 16.17 | 16.45 | 631,254 | +0.19(+1.18%) |
Mar 31, 2008 | 16.06 | 16.43 | 15.86 | 16.26 | 267,557 | +0.17(+1.03%) |
Mar 28, 2008 | 16.22 | 16.35 | 16.02 | 16.10 | 231,085 | -0.09(-0.53%) |
Mar 27, 2008 | 16.13 | 16.64 | 16.02 | 16.18 | 411,172 | -0.06(-0.37%) |
Mar 26, 2008 | 16.65 | 16.66 | 15.85 | 16.24 | 661,870 | -0.42(-2.50%) |
Mar 25, 2008 | 16.51 | 16.78 | 16.19 | 16.66 | 536,930 | +0.79(+5.00%) |
Mar 24, 2008 | 15.35 | 16.01 | 15.25 | 15.87 | 626,888 | +0.69(+4.57%) |
Mar 21, 2008 | 15.05 | 15.67 | 15.05 | 15.17 | 335,074 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.67 | 15.05 | 15.17 | 335,074 | -0.04(-0.26%) |
Mar 19, 2008 | 14.99 | 16.06 | 14.99 | 15.21 | 2,165,741 | +0.62(+4.26%) |
Mar 18, 2008 | 14.55 | 14.59 | 14.15 | 14.59 | 656,786 | +0.51(+3.61%) |
Mar 17, 2008 | 15.01 | 15.01 | 14.04 | 14.08 | 1,337,065 | -0.09(-0.65%) |
Mar 14, 2008 | 14.66 | 14.89 | 14.14 | 14.17 | 661,734 | -0.52(-3.55%) |
Mar 13, 2008 | 14.52 | 14.91 | 14.34 | 14.70 | 878,077 | +0.16(+1.09%) |
Mar 12, 2008 | 14.37 | 15.14 | 14.37 | 14.54 | 1,018,669 | +0.13(+0.87%) |
Mar 11, 2008 | 14.43 | 14.74 | 14.24 | 14.41 | 738,468 | +0.07(+0.51%) |
Mar 10, 2008 | 15.06 | 15.06 | 14.31 | 14.34 | 865,172 | -0.67(-4.49%) |
Mar 07, 2008 | 15.20 | 15.42 | 14.99 | 15.01 | 397,684 | -0.26(-1.69%) |
Mar 06, 2008 | 15.32 | 15.42 | 15.13 | 15.27 | 1,396,469 | +0.01(+0.04%) |
Mar 05, 2008 | 14.76 | 15.39 | 14.64 | 15.26 | 1,427,374 | +0.61(+4.15%) |
Mar 04, 2008 | 15.02 | 15.30 | 14.59 | 14.66 | 1,036,746 | -0.46(-3.06%) |