Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.93 | 18.02 | 17.70 | 18.00 | 239,598 | +0.09(+0.50%) |
May 29, 2008 | 17.43 | 17.95 | 17.02 | 17.91 | 107,276 | +0.47(+2.69%) |
May 28, 2008 | 17.22 | 17.50 | 16.88 | 17.45 | 77,788 | +0.32(+1.90%) |
May 27, 2008 | 17.09 | 17.41 | 16.64 | 17.12 | 110,258 | +0.08(+0.47%) |
May 26, 2008 | 17.64 | 17.64 | 16.19 | 17.04 | 157,156 | +0.00(+0.00%) |
May 23, 2008 | 17.64 | 17.64 | 16.19 | 17.04 | 157,156 | -0.71(-4.00%) |
May 22, 2008 | 17.36 | 17.80 | 17.36 | 17.75 | 78,246 | +0.43(+2.51%) |
May 21, 2008 | 17.28 | 17.77 | 17.15 | 17.32 | 175,388 | +0.09(+0.49%) |
May 20, 2008 | 16.93 | 17.36 | 16.90 | 17.23 | 161,514 | +0.20(+1.14%) |
May 19, 2008 | 17.25 | 17.36 | 16.91 | 17.04 | 96,144 | -0.25(-1.42%) |
May 16, 2008 | 17.39 | 17.39 | 16.55 | 17.28 | 102,572 | -0.00(-0.03%) |
May 15, 2008 | 16.98 | 17.41 | 16.98 | 17.29 | 122,328 | +0.28(+1.65%) |
May 14, 2008 | 16.65 | 17.50 | 16.35 | 17.00 | 185,152 | +0.40(+2.41%) |
May 13, 2008 | 16.55 | 16.89 | 16.34 | 16.61 | 126,844 | +0.11(+0.64%) |
May 12, 2008 | 16.38 | 16.57 | 16.04 | 16.50 | 119,202 | +0.21(+1.29%) |
May 09, 2008 | 16.30 | 16.36 | 15.97 | 16.29 | 86,462 | -0.21(-1.24%) |
May 08, 2008 | 16.16 | 16.50 | 15.94 | 16.50 | 127,094 | +0.26(+1.60%) |
May 07, 2008 | 16.27 | 16.45 | 15.78 | 16.23 | 67,578 | +0.02(+0.09%) |
May 06, 2008 | 16.14 | 16.77 | 16.12 | 16.22 | 153,796 | +0.00(+0.00%) |
May 05, 2008 | 16.22 | 16.40 | 15.79 | 16.22 | 59,870 | -0.02(-0.09%) |
May 02, 2008 | 16.64 | 16.70 | 16.18 | 16.23 | 98,536 | -0.25(-1.49%) |
May 01, 2008 | 16.41 | 16.73 | 16.16 | 16.48 | 99,036 | +0.03(+0.18%) |
Apr 30, 2008 | 16.36 | 16.73 | 16.21 | 16.45 | 100,576 | +0.15(+0.95%) |
Apr 29, 2008 | 16.09 | 16.75 | 16.09 | 16.30 | 124,164 | -0.14(-0.88%) |
Apr 28, 2008 | 16.45 | 16.75 | 16.12 | 16.44 | 102,832 | -0.06(-0.36%) |
Apr 25, 2008 | 16.41 | 16.69 | 16.17 | 16.50 | 68,698 | +0.12(+0.76%) |
Apr 24, 2008 | 16.06 | 16.50 | 15.53 | 16.38 | 89,526 | +0.36(+2.22%) |
Apr 23, 2008 | 16.36 | 16.50 | 15.77 | 16.02 | 107,286 | -0.18(-1.14%) |
Apr 22, 2008 | 15.93 | 16.25 | 15.88 | 16.20 | 109,528 | +0.16(+1.03%) |
Apr 21, 2008 | 15.77 | 16.15 | 15.70 | 16.04 | 89,336 | +0.18(+1.17%) |
Apr 18, 2008 | 15.79 | 16.18 | 15.57 | 15.86 | 92,756 | +0.32(+2.06%) |
Apr 17, 2008 | 15.80 | 15.80 | 15.54 | 15.54 | 58,790 | -0.24(-1.52%) |
Apr 16, 2008 | 15.62 | 15.85 | 15.50 | 15.78 | 54,718 | +0.25(+1.61%) |
Apr 15, 2008 | 15.18 | 15.67 | 15.18 | 15.53 | 57,960 | +0.45(+2.95%) |
Apr 14, 2008 | 15.16 | 15.45 | 15.02 | 15.08 | 148,902 | -0.05(-0.36%) |
Apr 11, 2008 | 15.98 | 15.98 | 15.13 | 15.13 | 99,742 | -1.03(-6.34%) |
Apr 10, 2008 | 15.85 | 16.25 | 15.85 | 16.16 | 77,854 | +0.34(+2.15%) |
Apr 09, 2008 | 16.34 | 16.54 | 15.77 | 15.82 | 160,316 | -0.46(-2.83%) |
Apr 08, 2008 | 16.17 | 16.52 | 15.96 | 16.28 | 208,454 | -0.02(-0.12%) |
Apr 07, 2008 | 16.20 | 16.37 | 16.16 | 16.30 | 249,512 | +0.20(+1.24%) |
Apr 04, 2008 | 15.56 | 16.18 | 15.47 | 16.10 | 165,768 | +0.60(+3.87%) |
Apr 03, 2008 | 15.22 | 15.50 | 15.12 | 15.50 | 113,752 | +0.16(+1.08%) |
Apr 02, 2008 | 15.53 | 15.53 | 15.29 | 15.34 | 126,886 | -0.16(-1.06%) |
Apr 01, 2008 | 15.39 | 15.51 | 15.18 | 15.50 | 174,630 | +0.21(+1.34%) |
Mar 31, 2008 | 14.71 | 15.50 | 14.71 | 15.29 | 58,334 | +0.19(+1.26%) |
Mar 28, 2008 | 14.93 | 15.35 | 14.93 | 15.11 | 38,560 | -0.21(-1.40%) |
Mar 27, 2008 | 15.54 | 15.77 | 15.18 | 15.32 | 55,710 | -0.17(-1.10%) |
Mar 26, 2008 | 15.41 | 15.71 | 15.38 | 15.49 | 164,722 | +0.02(+0.13%) |
Mar 25, 2008 | 15.05 | 15.62 | 15.04 | 15.47 | 112,286 | +0.08(+0.52%) |
Mar 24, 2008 | 15.59 | 15.62 | 14.99 | 15.39 | 111,904 | -0.07(-0.45%) |
Mar 21, 2008 | 14.81 | 15.61 | 14.76 | 15.46 | 298,046 | +0.00(+0.00%) |
Mar 20, 2008 | 14.81 | 15.61 | 14.76 | 15.46 | 298,046 | +0.80(+5.42%) |
Mar 19, 2008 | 15.62 | 15.62 | 14.66 | 14.66 | 132,830 | -0.88(-5.63%) |
Mar 18, 2008 | 14.75 | 15.56 | 14.14 | 15.54 | 85,944 | +1.12(+7.77%) |
Mar 17, 2008 | 14.29 | 14.87 | 14.20 | 14.42 | 151,854 | -0.26(-1.74%) |
Mar 14, 2008 | 15.21 | 15.21 | 14.41 | 14.68 | 155,552 | -0.45(-2.98%) |
Mar 13, 2008 | 15.11 | 15.60 | 14.81 | 15.12 | 116,646 | -0.19(-1.21%) |
Mar 12, 2008 | 15.02 | 15.55 | 14.96 | 15.31 | 110,310 | +0.31(+2.07%) |
Mar 11, 2008 | 15.27 | 15.29 | 14.53 | 15.00 | 173,638 | +0.10(+0.64%) |
Mar 10, 2008 | 15.01 | 15.06 | 14.89 | 14.90 | 71,222 | -0.08(-0.53%) |
Mar 07, 2008 | 14.91 | 15.32 | 14.91 | 14.98 | 132,320 | -0.10(-0.63%) |
Mar 06, 2008 | 15.09 | 15.52 | 15.02 | 15.08 | 113,902 | -0.14(-0.92%) |
Mar 05, 2008 | 15.54 | 15.54 | 15.06 | 15.22 | 77,140 | -0.21(-1.36%) |
Mar 04, 2008 | 15.01 | 15.49 | 14.76 | 15.43 | 153,528 | +0.23(+1.55%) |