Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.69 | 18.78 | 18.50 | 18.57 | 222,349 | -0.07(-0.36%) |
May 29, 2008 | 18.17 | 19.03 | 18.03 | 18.64 | 231,473 | +0.45(+2.48%) |
May 28, 2008 | 18.15 | 18.76 | 17.83 | 18.19 | 561,154 | +0.15(+0.86%) |
May 27, 2008 | 17.49 | 18.14 | 17.47 | 18.03 | 79,873 | +0.51(+2.91%) |
May 26, 2008 | 17.54 | 17.76 | 17.37 | 17.52 | 135,046 | +0.00(+0.00%) |
May 23, 2008 | 17.54 | 17.76 | 17.37 | 17.52 | 135,046 | -0.13(-0.76%) |
May 22, 2008 | 17.51 | 17.96 | 17.45 | 17.66 | 145,223 | +0.24(+1.39%) |
May 21, 2008 | 17.55 | 18.16 | 17.37 | 17.41 | 155,588 | -0.09(-0.54%) |
May 20, 2008 | 18.06 | 18.06 | 17.33 | 17.51 | 155,194 | -0.26(-1.44%) |
May 19, 2008 | 17.94 | 18.31 | 17.72 | 17.76 | 271,374 | -0.22(-1.20%) |
May 16, 2008 | 18.39 | 18.52 | 17.21 | 17.98 | 277,847 | -0.28(-1.55%) |
May 15, 2008 | 18.30 | 18.65 | 18.00 | 18.26 | 143,758 | +0.21(+1.19%) |
May 14, 2008 | 17.93 | 18.64 | 17.93 | 18.05 | 345,360 | +0.15(+0.86%) |
May 13, 2008 | 17.47 | 18.15 | 17.47 | 17.89 | 263,247 | +0.44(+2.50%) |
May 12, 2008 | 18.15 | 18.32 | 16.16 | 17.45 | 573,362 | -0.48(-2.70%) |
May 09, 2008 | 15.65 | 18.46 | 15.65 | 17.94 | 1,054,018 | +2.40(+15.44%) |
May 08, 2008 | 16.37 | 16.46 | 15.36 | 15.54 | 397,303 | -0.58(-3.63%) |
May 07, 2008 | 16.84 | 17.08 | 16.10 | 16.12 | 169,722 | -0.67(-3.96%) |
May 06, 2008 | 16.87 | 17.08 | 16.62 | 16.79 | 202,672 | -0.15(-0.87%) |
May 05, 2008 | 17.47 | 17.61 | 16.73 | 16.94 | 231,066 | -0.54(-3.11%) |
May 02, 2008 | 18.11 | 18.39 | 17.36 | 17.48 | 225,990 | -0.45(-2.51%) |
May 01, 2008 | 17.34 | 18.24 | 17.24 | 17.93 | 154,689 | +0.57(+3.29%) |
Apr 30, 2008 | 17.64 | 18.00 | 16.93 | 17.36 | 285,130 | -0.19(-1.11%) |
Apr 29, 2008 | 17.27 | 17.68 | 17.23 | 17.55 | 103,446 | +0.30(+1.71%) |
Apr 28, 2008 | 16.89 | 17.45 | 16.89 | 17.26 | 176,659 | +0.32(+1.86%) |
Apr 25, 2008 | 17.33 | 17.44 | 16.53 | 16.94 | 150,050 | -0.28(-1.64%) |
Apr 24, 2008 | 16.87 | 17.35 | 16.66 | 17.23 | 276,067 | +0.33(+1.95%) |
Apr 23, 2008 | 16.90 | 17.29 | 16.73 | 16.90 | 91,549 | +0.06(+0.36%) |
Apr 22, 2008 | 17.29 | 17.29 | 16.30 | 16.84 | 93,866 | -0.57(-3.28%) |
Apr 21, 2008 | 17.33 | 17.49 | 17.19 | 17.41 | 92,704 | -0.03(-0.15%) |
Apr 18, 2008 | 17.12 | 17.72 | 17.08 | 17.43 | 125,190 | +0.66(+3.93%) |
Apr 17, 2008 | 16.74 | 17.06 | 16.51 | 16.77 | 198,692 | -0.75(-4.26%) |
Apr 16, 2008 | 17.64 | 17.90 | 17.27 | 17.52 | 358,555 | +0.09(+0.50%) |
Apr 15, 2008 | 17.12 | 17.63 | 17.12 | 17.43 | 113,033 | +0.39(+2.29%) |
Apr 14, 2008 | 17.12 | 17.46 | 16.58 | 17.04 | 141,625 | -0.19(-1.09%) |
Apr 11, 2008 | 17.20 | 17.58 | 17.10 | 17.23 | 166,789 | -0.27(-1.54%) |
Apr 10, 2008 | 17.53 | 17.64 | 17.34 | 17.50 | 104,309 | +0.01(+0.04%) |
Apr 09, 2008 | 17.36 | 17.68 | 17.31 | 17.49 | 149,885 | +0.19(+1.13%) |
Apr 08, 2008 | 17.23 | 17.36 | 16.88 | 17.30 | 73,756 | -0.11(-0.66%) |
Apr 07, 2008 | 17.41 | 17.59 | 17.17 | 17.41 | 77,440 | +0.16(+0.93%) |
Apr 04, 2008 | 17.26 | 17.55 | 16.71 | 17.25 | 107,584 | +0.04(+0.23%) |
Apr 03, 2008 | 17.04 | 17.37 | 17.04 | 17.21 | 141,352 | +0.17(+1.03%) |
Apr 02, 2008 | 17.16 | 17.36 | 16.57 | 17.04 | 141,203 | -0.20(-1.17%) |
Apr 01, 2008 | 16.34 | 17.36 | 16.18 | 17.24 | 176,916 | +1.04(+6.39%) |
Mar 31, 2008 | 16.35 | 16.61 | 15.96 | 16.20 | 144,498 | -0.09(-0.54%) |
Mar 28, 2008 | 16.21 | 16.56 | 16.11 | 16.29 | 141,008 | +0.13(+0.83%) |
Mar 27, 2008 | 16.74 | 16.74 | 16.11 | 16.16 | 147,028 | -0.60(-3.57%) |
Mar 26, 2008 | 16.46 | 16.88 | 16.29 | 16.75 | 122,245 | +0.18(+1.10%) |
Mar 25, 2008 | 16.51 | 16.88 | 16.45 | 16.57 | 142,145 | +0.03(+0.20%) |
Mar 24, 2008 | 15.96 | 16.81 | 15.87 | 16.54 | 156,630 | +0.71(+4.50%) |
Mar 21, 2008 | 15.67 | 15.95 | 15.30 | 15.83 | 617,921 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 15.95 | 15.30 | 15.83 | 617,921 | +0.36(+2.35%) |
Mar 19, 2008 | 15.54 | 16.02 | 15.45 | 15.46 | 128,790 | +0.07(+0.48%) |
Mar 18, 2008 | 14.79 | 15.51 | 14.54 | 15.39 | 172,286 | +0.91(+6.31%) |
Mar 17, 2008 | 14.11 | 14.76 | 13.98 | 14.48 | 150,794 | +0.05(+0.37%) |
Mar 14, 2008 | 15.34 | 15.36 | 14.26 | 14.42 | 299,098 | -0.82(-5.38%) |
Mar 13, 2008 | 14.38 | 15.26 | 14.28 | 15.24 | 275,578 | +0.67(+4.61%) |
Mar 12, 2008 | 14.87 | 15.19 | 14.48 | 14.57 | 248,133 | -0.26(-1.77%) |
Mar 11, 2008 | 14.66 | 14.88 | 14.27 | 14.83 | 207,594 | +0.63(+4.45%) |
Mar 10, 2008 | 14.41 | 14.79 | 14.13 | 14.20 | 194,986 | -0.17(-1.17%) |
Mar 07, 2008 | 14.32 | 14.85 | 14.27 | 14.37 | 208,160 | -0.16(-1.11%) |
Mar 06, 2008 | 14.42 | 14.97 | 14.42 | 14.53 | 347,491 | +0.01(+0.05%) |
Mar 05, 2008 | 14.59 | 14.66 | 14.30 | 14.52 | 271,315 | +0.01(+0.09%) |
Mar 04, 2008 | 14.19 | 14.61 | 14.14 | 14.51 | 317,619 | +0.13(+0.93%) |