Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.23 | 17.23 | 16.49 | 16.49 | 53,466 | -0.74(-4.31%) |
May 29, 2008 | 17.09 | 17.28 | 17.09 | 17.24 | 47,699 | +0.15(+0.85%) |
May 28, 2008 | 17.31 | 17.31 | 16.96 | 17.09 | 24,825 | -0.01(-0.03%) |
May 27, 2008 | 16.56 | 17.12 | 15.96 | 17.10 | 15,607 | +0.63(+3.85%) |
May 26, 2008 | 16.46 | 16.57 | 16.01 | 16.46 | 29,207 | +0.00(+0.00%) |
May 23, 2008 | 16.46 | 16.57 | 16.01 | 16.46 | 29,207 | -0.12(-0.72%) |
May 22, 2008 | 15.94 | 16.58 | 15.88 | 16.58 | 21,591 | +0.61(+3.80%) |
May 21, 2008 | 16.26 | 16.60 | 15.96 | 15.98 | 13,690 | -0.12(-0.77%) |
May 20, 2008 | 16.14 | 16.66 | 15.61 | 16.10 | 59,200 | -0.41(-2.48%) |
May 19, 2008 | 16.30 | 16.61 | 16.29 | 16.51 | 23,729 | +0.03(+0.16%) |
May 16, 2008 | 16.86 | 16.86 | 16.26 | 16.48 | 36,541 | -0.18(-1.06%) |
May 15, 2008 | 16.93 | 16.93 | 16.53 | 16.66 | 19,833 | -0.23(-1.38%) |
May 14, 2008 | 17.13 | 17.34 | 16.89 | 16.89 | 52,651 | -0.24(-1.39%) |
May 13, 2008 | 17.12 | 17.45 | 17.07 | 17.13 | 33,718 | +0.06(+0.36%) |
May 12, 2008 | 17.25 | 17.40 | 16.85 | 17.07 | 14,424 | -0.10(-0.60%) |
May 09, 2008 | 16.57 | 17.20 | 16.57 | 17.17 | 16,054 | +0.34(+2.04%) |
May 08, 2008 | 16.87 | 17.17 | 16.65 | 16.83 | 30,572 | -0.04(-0.25%) |
May 07, 2008 | 17.52 | 17.52 | 16.87 | 16.87 | 30,058 | -0.60(-3.45%) |
May 06, 2008 | 16.95 | 17.55 | 16.94 | 17.48 | 12,221 | +0.46(+2.72%) |
May 05, 2008 | 17.08 | 17.37 | 16.70 | 17.01 | 19,721 | -0.01(-0.03%) |
May 02, 2008 | 17.65 | 17.65 | 17.02 | 17.02 | 17,383 | -0.52(-2.96%) |
May 01, 2008 | 17.63 | 17.63 | 17.49 | 17.54 | 10,635 | +0.03(+0.18%) |
Apr 30, 2008 | 17.29 | 17.58 | 17.26 | 17.51 | 16,329 | +0.30(+1.75%) |
Apr 29, 2008 | 17.54 | 17.54 | 17.14 | 17.21 | 8,378 | -0.31(-1.78%) |
Apr 28, 2008 | 17.52 | 17.63 | 17.27 | 17.52 | 12,248 | -0.06(-0.32%) |
Apr 25, 2008 | 17.58 | 17.64 | 17.25 | 17.57 | 9,114 | +0.10(+0.59%) |
Apr 24, 2008 | 17.36 | 17.63 | 16.67 | 17.47 | 40,950 | +0.16(+0.90%) |
Apr 23, 2008 | 17.43 | 17.65 | 17.18 | 17.31 | 13,979 | -0.01(-0.06%) |
Apr 22, 2008 | 17.27 | 17.65 | 16.99 | 17.33 | 27,015 | -0.26(-1.48%) |
Apr 21, 2008 | 17.36 | 17.70 | 17.36 | 17.58 | 121,486 | -0.07(-0.38%) |
Apr 18, 2008 | 17.59 | 17.72 | 17.24 | 17.65 | 44,600 | +0.42(+2.41%) |
Apr 17, 2008 | 17.65 | 17.65 | 17.22 | 17.24 | 36,405 | -0.38(-2.15%) |
Apr 16, 2008 | 17.57 | 17.65 | 17.02 | 17.62 | 48,383 | +0.42(+2.45%) |
Apr 15, 2008 | 17.65 | 17.65 | 17.18 | 17.20 | 71,439 | -0.25(-1.43%) |
Apr 14, 2008 | 17.65 | 17.65 | 17.14 | 17.44 | 22,847 | -0.19(-1.06%) |
Apr 11, 2008 | 17.11 | 18.02 | 17.11 | 17.63 | 23,313 | -0.02(-0.12%) |
Apr 10, 2008 | 17.51 | 17.65 | 17.13 | 17.65 | 12,523 | +0.10(+0.59%) |
Apr 09, 2008 | 17.20 | 17.65 | 17.20 | 17.55 | 10,745 | +0.16(+0.90%) |
Apr 08, 2008 | 17.12 | 17.39 | 16.87 | 17.39 | 6,620 | +0.10(+0.57%) |
Apr 07, 2008 | 16.81 | 17.29 | 16.55 | 17.29 | 17,498 | +0.38(+2.24%) |
Apr 04, 2008 | 16.62 | 17.24 | 16.13 | 16.91 | 122,220 | +0.43(+2.58%) |
Apr 03, 2008 | 15.97 | 17.31 | 15.80 | 16.49 | 21,766 | +0.41(+2.52%) |
Apr 02, 2008 | 16.13 | 16.16 | 15.80 | 16.08 | 13,752 | -0.03(-0.19%) |
Apr 01, 2008 | 16.73 | 17.12 | 15.89 | 16.12 | 39,970 | -0.27(-1.65%) |
Mar 31, 2008 | 17.09 | 17.09 | 15.58 | 16.39 | 45,862 | -0.71(-4.13%) |
Mar 28, 2008 | 17.71 | 18.10 | 16.25 | 17.09 | 32,123 | -0.66(-3.71%) |
Mar 27, 2008 | 17.78 | 17.91 | 17.65 | 17.75 | 17,153 | -0.15(-0.84%) |
Mar 26, 2008 | 17.14 | 17.91 | 16.80 | 17.90 | 51,727 | +0.46(+2.65%) |
Mar 25, 2008 | 17.13 | 17.55 | 16.94 | 17.44 | 27,042 | +0.31(+1.79%) |
Mar 24, 2008 | 16.58 | 17.13 | 15.65 | 17.13 | 18,138 | +0.65(+3.94%) |
Mar 21, 2008 | 15.96 | 16.48 | 15.02 | 16.48 | 194,878 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 16.48 | 15.02 | 16.48 | 194,878 | +0.99(+6.40%) |
Mar 19, 2008 | 15.37 | 15.91 | 15.24 | 15.49 | 32,901 | +0.03(+0.17%) |
Mar 18, 2008 | 15.04 | 15.47 | 14.29 | 15.47 | 33,180 | +0.80(+5.45%) |
Mar 17, 2008 | 15.03 | 15.06 | 14.20 | 14.67 | 7,012 | -0.18(-1.19%) |
Mar 14, 2008 | 15.57 | 15.57 | 14.84 | 14.84 | 17,151 | -0.63(-4.09%) |
Mar 13, 2008 | 15.09 | 15.55 | 15.09 | 15.48 | 10,418 | +0.22(+1.46%) |
Mar 12, 2008 | 15.32 | 15.57 | 15.25 | 15.25 | 24,521 | -0.06(-0.41%) |
Mar 11, 2008 | 14.80 | 15.32 | 14.30 | 15.32 | 29,850 | +0.52(+3.51%) |
Mar 10, 2008 | 14.32 | 14.80 | 13.98 | 14.80 | 21,264 | +0.56(+3.90%) |
Mar 07, 2008 | 14.22 | 15.03 | 14.17 | 14.24 | 21,100 | -0.16(-1.08%) |
Mar 06, 2008 | 14.80 | 15.28 | 14.31 | 14.40 | 11,136 | -0.20(-1.39%) |
Mar 05, 2008 | 14.95 | 15.27 | 14.41 | 14.60 | 13,421 | -0.25(-1.68%) |
Mar 04, 2008 | 14.32 | 14.99 | 14.05 | 14.85 | 12,386 | +0.40(+2.77%) |