Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.45 | 16.20 | 15.95 | 16.15 | 25,413 | -0.30(-1.82%) |
May 29, 2008 | 16.45 | 16.45 | 16.01 | 16.45 | 44,195 | +0.10(+0.61%) |
May 28, 2008 | 16.35 | 16.40 | 16.15 | 16.35 | 13,578 | -0.04(-0.24%) |
May 27, 2008 | 15.71 | 16.40 | 16.15 | 16.39 | 22,652 | +0.68(+4.33%) |
May 26, 2008 | 15.71 | 15.99 | 15.55 | 15.71 | 65,201 | +0.00(+0.00%) |
May 23, 2008 | 15.71 | 15.99 | 15.55 | 15.71 | 65,201 | -0.49(-3.02%) |
May 22, 2008 | 16.20 | 16.25 | 16.05 | 16.20 | 54,211 | -0.15(-0.92%) |
May 21, 2008 | 16.35 | 16.69 | 16.10 | 16.35 | 36,437 | -0.10(-0.61%) |
May 20, 2008 | 16.45 | 16.65 | 16.30 | 16.45 | 36,236 | -0.49(-2.89%) |
May 19, 2008 | 17.25 | 17.25 | 16.80 | 16.94 | 36,025 | -0.31(-1.80%) |
May 16, 2008 | 17.25 | 17.30 | 17.00 | 17.25 | 24,592 | -0.50(-2.82%) |
May 15, 2008 | 17.75 | 17.75 | 17.30 | 17.75 | 13,059 | +0.05(+0.28%) |
May 14, 2008 | 17.88 | 17.90 | 17.55 | 17.70 | 18,125 | -0.18(-1.01%) |
May 13, 2008 | 17.88 | 17.90 | 17.62 | 17.88 | 21,436 | +0.19(+1.07%) |
May 12, 2008 | 17.69 | 17.69 | 17.35 | 17.69 | 58,548 | +0.22(+1.26%) |
May 09, 2008 | 17.90 | 17.49 | 17.30 | 17.47 | 17,665 | -0.43(-2.40%) |
May 08, 2008 | 17.90 | 17.90 | 17.50 | 17.90 | 165,809 | +0.55(+3.17%) |
May 07, 2008 | 17.35 | 17.60 | 17.35 | 17.35 | 63,728 | -1.34(-7.17%) |
May 06, 2008 | 18.69 | 18.80 | 18.25 | 18.69 | 31,243 | +0.24(+1.30%) |
May 05, 2008 | 18.45 | 18.45 | 18.25 | 18.45 | 350,581 | +0.15(+0.82%) |
May 02, 2008 | 17.90 | 18.35 | 18.10 | 18.30 | 19,196 | +0.40(+2.23%) |
May 01, 2008 | 17.90 | 17.90 | 17.40 | 17.90 | 26,811 | +0.15(+0.85%) |
Apr 30, 2008 | 17.75 | 17.75 | 17.35 | 17.75 | 31,064 | +0.10(+0.57%) |
Apr 29, 2008 | 17.65 | 17.75 | 17.45 | 17.65 | 30,771 | +0.05(+0.28%) |
Apr 28, 2008 | 17.60 | 17.70 | 17.30 | 17.60 | 82,766 | +0.05(+0.28%) |
Apr 25, 2008 | 17.85 | 17.55 | 17.30 | 17.55 | 28,158 | -0.30(-1.68%) |
Apr 24, 2008 | 17.85 | 17.85 | 17.25 | 17.85 | 38,582 | +0.15(+0.85%) |
Apr 23, 2008 | 17.70 | 17.70 | 17.16 | 17.70 | 37,445 | +0.76(+4.49%) |
Apr 22, 2008 | 16.94 | 17.09 | 16.59 | 16.94 | 22,818 | +0.08(+0.47%) |
Apr 21, 2008 | 16.86 | 16.95 | 16.75 | 16.86 | 15,063 | +0.31(+1.87%) |
Apr 18, 2008 | 16.55 | 16.60 | 16.32 | 16.55 | 38,507 | +0.05(+0.30%) |
Apr 17, 2008 | 16.50 | 16.50 | 16.16 | 16.50 | 63,544 | +0.15(+0.92%) |
Apr 16, 2008 | 16.35 | 16.35 | 16.00 | 16.35 | 30,344 | +0.10(+0.62%) |
Apr 15, 2008 | 16.25 | 16.25 | 15.95 | 16.25 | 20,563 | +0.00(+0.00%) |
Apr 14, 2008 | 16.50 | 16.40 | 16.05 | 16.25 | 666,908 | -0.25(-1.52%) |
Apr 11, 2008 | 16.70 | 16.75 | 16.35 | 16.50 | 39,924 | -0.20(-1.20%) |
Apr 10, 2008 | 16.70 | 16.70 | 16.40 | 16.70 | 19,063 | +0.35(+2.14%) |
Apr 09, 2008 | 16.35 | 16.70 | 16.35 | 16.35 | 43,476 | -0.40(-2.39%) |
Apr 08, 2008 | 16.95 | 16.75 | 16.60 | 16.75 | 47,240 | -0.20(-1.18%) |
Apr 07, 2008 | 16.95 | 17.15 | 16.76 | 16.95 | 43,826 | -0.45(-2.59%) |
Apr 04, 2008 | 17.40 | 17.45 | 17.00 | 17.40 | 33,149 | +0.10(+0.58%) |
Apr 03, 2008 | 17.30 | 17.35 | 16.90 | 17.30 | 18,064 | +0.55(+3.28%) |
Apr 02, 2008 | 16.59 | 16.80 | 16.45 | 16.75 | 34,416 | +0.16(+0.96%) |
Apr 01, 2008 | 15.65 | 16.59 | 15.70 | 16.59 | 25,847 | +0.94(+6.01%) |
Mar 31, 2008 | 15.65 | 15.75 | 15.40 | 15.65 | 56,223 | -0.05(-0.32%) |
Mar 28, 2008 | 15.15 | 15.95 | 15.60 | 15.70 | 54,099 | +0.55(+3.63%) |
Mar 27, 2008 | 14.75 | 15.60 | 15.09 | 15.15 | 336,028 | +0.40(+2.71%) |
Mar 26, 2008 | 15.20 | 15.05 | 14.65 | 14.75 | 372,680 | -0.25(-1.67%) |
Mar 25, 2008 | 5.200 | 15.00 | 15.00 | 15.00 | 38,718 | +0.00(+0.00%) |
Mar 24, 2008 | 14.80 | 15.20 | 14.15 | 15.00 | 230,140 | +0.20(+1.35%) |
Mar 21, 2008 | 14.80 | 14.80 | 13.80 | 14.80 | 595,830 | +0.00(+0.00%) |
Mar 20, 2008 | 14.80 | 14.80 | 13.80 | 14.80 | 595,830 | +0.00(+0.00%) |
Mar 19, 2008 | 14.80 | 15.25 | 14.75 | 14.80 | 64,433 | -0.50(-3.27%) |
Mar 18, 2008 | 14.60 | 15.40 | 14.60 | 15.30 | 46,105 | +0.70(+4.79%) |
Mar 17, 2008 | 14.60 | 14.85 | 14.31 | 14.60 | 42,395 | -0.08(-0.54%) |
Mar 14, 2008 | 15.35 | 15.30 | 14.68 | 14.68 | 19,273 | -0.67(-4.36%) |
Mar 13, 2008 | 16.00 | 15.50 | 14.85 | 15.35 | 24,225 | -0.65(-4.06%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.85 | 16.00 | 42,344 | +0.20(+1.27%) |
Mar 11, 2008 | 15.80 | 15.80 | 15.30 | 15.80 | 83,126 | +0.40(+2.60%) |
Mar 10, 2008 | 15.40 | 15.80 | 15.15 | 15.40 | 34,863 | -0.50(-3.14%) |
Mar 07, 2008 | 15.90 | 16.25 | 15.75 | 15.90 | 35,405 | -0.80(-4.79%) |
Mar 06, 2008 | 16.70 | 17.49 | 16.65 | 16.70 | 45,924 | +0.00(+0.00%) |
Mar 05, 2008 | 16.80 | 16.90 | 16.60 | 16.70 | 25,183 | -0.10(-0.60%) |
Mar 04, 2008 | 16.80 | 17.00 | 16.50 | 16.80 | 26,975 | -0.40(-2.33%) |