Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.14 | 17.23 | 16.98 | 17.03 | 720,857 | -0.14(-0.83%) |
May 29, 2008 | 17.08 | 17.29 | 17.08 | 17.17 | 920,013 | +0.16(+0.97%) |
May 28, 2008 | 16.91 | 17.02 | 16.80 | 17.00 | 675,010 | +0.19(+1.13%) |
May 27, 2008 | 16.96 | 16.98 | 16.63 | 16.81 | 1,100,762 | -0.22(-1.29%) |
May 26, 2008 | 17.12 | 17.21 | 16.98 | 17.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.12 | 17.21 | 16.98 | 17.03 | 771,439 | -0.18(-1.06%) |
May 22, 2008 | 17.17 | 17.28 | 17.12 | 17.21 | 1,083,490 | +0.12(+0.73%) |
May 21, 2008 | 17.31 | 17.46 | 17.04 | 17.09 | 989,346 | -0.14(-0.83%) |
May 20, 2008 | 17.46 | 17.46 | 17.18 | 17.23 | 823,566 | -0.16(-0.94%) |
May 19, 2008 | 17.40 | 17.49 | 17.31 | 17.40 | 412,443 | -0.14(-0.79%) |
May 16, 2008 | 17.51 | 17.81 | 17.45 | 17.54 | 1,189,321 | -0.05(-0.31%) |
May 15, 2008 | 17.01 | 17.62 | 17.01 | 17.59 | 1,169,944 | +0.53(+3.10%) |
May 14, 2008 | 16.99 | 17.12 | 16.94 | 17.06 | 994,221 | +0.11(+0.65%) |
May 13, 2008 | 17.03 | 17.10 | 16.91 | 16.95 | 487,168 | -0.15(-0.88%) |
May 12, 2008 | 17.08 | 17.16 | 17.01 | 17.10 | 565,506 | +0.05(+0.28%) |
May 09, 2008 | 16.89 | 17.15 | 16.83 | 17.05 | 498,061 | +0.24(+1.43%) |
May 08, 2008 | 16.93 | 16.96 | 16.71 | 16.81 | 1,077,706 | -0.21(-1.24%) |
May 07, 2008 | 16.77 | 17.23 | 16.77 | 17.03 | 1,262,431 | -0.20(-1.14%) |
May 06, 2008 | 17.13 | 17.37 | 16.67 | 17.22 | 1,428,375 | -0.50(-2.80%) |
May 05, 2008 | 18.06 | 18.06 | 17.68 | 17.72 | 548,717 | -0.42(-2.33%) |
May 02, 2008 | 17.98 | 18.22 | 17.96 | 18.14 | 1,053,976 | +0.20(+1.14%) |
May 01, 2008 | 17.47 | 18.04 | 17.30 | 17.94 | 1,170,757 | +0.22(+1.22%) |
Apr 30, 2008 | 17.76 | 17.83 | 17.59 | 17.72 | 1,112,887 | +0.15(+0.83%) |
Apr 29, 2008 | 17.49 | 17.70 | 17.44 | 17.58 | 530,459 | +0.04(+0.25%) |
Apr 28, 2008 | 17.21 | 17.63 | 17.21 | 17.53 | 656,692 | +0.38(+2.24%) |
Apr 25, 2008 | 17.38 | 17.40 | 17.05 | 17.15 | 744,929 | -0.16(-0.93%) |
Apr 24, 2008 | 16.85 | 17.40 | 16.85 | 17.31 | 808,066 | +0.39(+2.33%) |
Apr 23, 2008 | 17.20 | 17.20 | 16.81 | 16.92 | 869,026 | -0.33(-1.91%) |
Apr 22, 2008 | 17.23 | 17.50 | 17.11 | 17.24 | 860,571 | -0.18(-1.01%) |
Apr 21, 2008 | 17.59 | 17.68 | 17.34 | 17.42 | 908,948 | -0.18(-1.00%) |
Apr 18, 2008 | 17.24 | 17.72 | 17.24 | 17.59 | 1,603,191 | +0.70(+4.17%) |
Apr 17, 2008 | 16.84 | 17.00 | 16.76 | 16.89 | 853,535 | -0.10(-0.58%) |
Apr 16, 2008 | 16.83 | 17.00 | 16.74 | 16.99 | 539,051 | +0.42(+2.56%) |
Apr 15, 2008 | 16.60 | 16.70 | 16.48 | 16.57 | 657,062 | -0.02(-0.13%) |
Apr 14, 2008 | 16.55 | 16.65 | 16.40 | 16.59 | 760,949 | +0.07(+0.44%) |
Apr 11, 2008 | 16.64 | 16.78 | 16.42 | 16.51 | 1,053,132 | -0.46(-2.73%) |
Apr 10, 2008 | 16.92 | 17.00 | 16.81 | 16.98 | 950,673 | -0.04(-0.24%) |
Apr 09, 2008 | 17.06 | 17.14 | 16.84 | 17.02 | 1,032,366 | -0.25(-1.46%) |
Apr 08, 2008 | 17.28 | 17.35 | 17.15 | 17.27 | 891,512 | -0.05(-0.30%) |
Apr 07, 2008 | 17.81 | 17.81 | 17.26 | 17.32 | 933,144 | -0.22(-1.23%) |
Apr 04, 2008 | 17.58 | 17.86 | 17.47 | 17.54 | 1,440,827 | -0.31(-1.72%) |
Apr 03, 2008 | 17.59 | 17.91 | 17.59 | 17.84 | 954,507 | +0.24(+1.35%) |
Apr 02, 2008 | 17.70 | 17.84 | 17.54 | 17.61 | 1,174,441 | +0.11(+0.61%) |
Apr 01, 2008 | 17.16 | 17.51 | 17.16 | 17.50 | 992,852 | +0.49(+2.85%) |
Mar 31, 2008 | 16.71 | 17.11 | 16.55 | 17.01 | 1,830,956 | +0.15(+0.87%) |
Mar 28, 2008 | 17.20 | 17.31 | 16.84 | 16.87 | 865,767 | -0.25(-1.47%) |
Mar 27, 2008 | 16.92 | 17.40 | 16.92 | 17.12 | 1,218,200 | +0.20(+1.19%) |
Mar 26, 2008 | 17.08 | 17.09 | 16.78 | 16.92 | 977,240 | -0.16(-0.96%) |
Mar 25, 2008 | 16.78 | 17.25 | 16.70 | 17.08 | 1,159,103 | +0.24(+1.45%) |
Mar 24, 2008 | 16.39 | 16.94 | 16.39 | 16.84 | 902,468 | +0.42(+2.56%) |
Mar 21, 2008 | 16.16 | 16.51 | 15.95 | 16.42 | 1,516,730 | +0.00(+0.00%) |
Mar 20, 2008 | 16.16 | 16.51 | 15.95 | 16.42 | 1,516,730 | -0.01(-0.04%) |
Mar 19, 2008 | 16.81 | 17.19 | 16.35 | 16.43 | 1,802,197 | -0.29(-1.73%) |
Mar 18, 2008 | 16.37 | 16.76 | 16.24 | 16.71 | 1,872,587 | +0.57(+3.50%) |
Mar 17, 2008 | 15.80 | 16.35 | 15.80 | 16.15 | 1,788,777 | -0.40(-2.43%) |
Mar 14, 2008 | 16.67 | 16.73 | 16.32 | 16.55 | 2,595,383 | -0.27(-1.59%) |
Mar 13, 2008 | 16.42 | 16.99 | 16.38 | 16.82 | 2,227,001 | +0.04(+0.24%) |
Mar 12, 2008 | 16.73 | 16.88 | 16.51 | 16.78 | 1,723,865 | +0.17(+1.03%) |
Mar 11, 2008 | 16.48 | 16.81 | 16.26 | 16.61 | 1,603,901 | +0.51(+3.20%) |
Mar 10, 2008 | 16.61 | 16.61 | 15.98 | 16.09 | 1,758,649 | -0.53(-3.16%) |
Mar 07, 2008 | 16.59 | 17.01 | 16.52 | 16.62 | 1,321,520 | -0.17(-1.00%) |
Mar 06, 2008 | 17.11 | 17.15 | 16.69 | 16.78 | 930,295 | -0.35(-2.05%) |
Mar 05, 2008 | 17.13 | 17.33 | 16.75 | 17.13 | 2,269,457 | +0.24(+1.40%) |
Mar 04, 2008 | 16.94 | 17.01 | 16.63 | 16.90 | 2,155,790 | -0.20(-1.20%) |