Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.75 | 16.79 | 16.62 | 16.67 | 439,476 | -0.19(-1.14%) |
May 29, 2008 | 16.88 | 16.95 | 16.83 | 16.86 | 155,648 | -0.03(-0.19%) |
May 28, 2008 | 16.55 | 16.91 | 16.53 | 16.89 | 189,982 | +0.25(+1.51%) |
May 27, 2008 | 16.80 | 16.81 | 16.59 | 16.64 | 110,173 | -0.03(-0.16%) |
May 26, 2008 | 16.81 | 16.88 | 16.59 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 16.88 | 16.59 | 16.67 | 141,888 | -0.21(-1.27%) |
May 22, 2008 | 16.89 | 16.94 | 16.69 | 16.88 | 279,337 | +0.13(+0.76%) |
May 21, 2008 | 16.99 | 17.09 | 16.69 | 16.76 | 369,336 | -0.20(-1.16%) |
May 20, 2008 | 17.33 | 17.33 | 16.89 | 16.95 | 217,123 | -0.36(-2.06%) |
May 19, 2008 | 17.26 | 17.38 | 17.09 | 17.31 | 165,890 | +0.14(+0.80%) |
May 16, 2008 | 17.35 | 17.35 | 16.96 | 17.17 | 925,559 | +0.33(+1.95%) |
May 15, 2008 | 16.46 | 16.84 | 16.39 | 16.84 | 263,278 | +0.44(+2.70%) |
May 14, 2008 | 17.17 | 17.17 | 16.35 | 16.40 | 312,817 | -0.11(-0.66%) |
May 13, 2008 | 16.96 | 16.96 | 16.35 | 16.51 | 517,936 | -0.28(-1.68%) |
May 12, 2008 | 18.13 | 18.13 | 16.73 | 16.79 | 474,101 | -0.14(-0.83%) |
May 09, 2008 | 17.00 | 17.07 | 16.87 | 16.93 | 275,447 | +0.10(+0.62%) |
May 08, 2008 | 16.81 | 16.97 | 16.73 | 16.83 | 414,902 | -0.20(-1.15%) |
May 07, 2008 | 17.20 | 17.24 | 16.71 | 17.03 | 842,288 | +0.08(+0.48%) |
May 06, 2008 | 16.77 | 16.98 | 16.43 | 16.94 | 664,326 | +0.13(+0.76%) |
May 05, 2008 | 17.33 | 17.34 | 16.82 | 16.82 | 471,954 | -0.36(-2.10%) |
May 02, 2008 | 16.88 | 17.21 | 16.56 | 17.18 | 561,169 | +0.30(+1.78%) |
May 01, 2008 | 17.67 | 17.68 | 16.86 | 16.88 | 1,294,017 | -0.27(-1.60%) |
Apr 30, 2008 | 16.82 | 17.15 | 16.69 | 17.15 | 668,062 | +0.36(+2.12%) |
Apr 29, 2008 | 17.01 | 17.03 | 16.64 | 16.79 | 288,993 | -0.33(-1.94%) |
Apr 28, 2008 | 16.68 | 17.52 | 16.68 | 17.13 | 202,578 | -0.25(-1.42%) |
Apr 25, 2008 | 16.96 | 17.86 | 16.85 | 17.37 | 475,894 | +0.41(+2.42%) |
Apr 24, 2008 | 16.10 | 17.08 | 15.86 | 16.96 | 568,395 | +0.88(+5.47%) |
Apr 23, 2008 | 16.00 | 16.10 | 15.77 | 16.08 | 142,169 | +0.01(+0.06%) |
Apr 22, 2008 | 15.73 | 16.18 | 15.73 | 16.07 | 399,262 | -0.05(-0.31%) |
Apr 21, 2008 | 15.99 | 16.15 | 15.62 | 16.12 | 408,857 | +0.25(+1.58%) |
Apr 18, 2008 | 16.24 | 16.29 | 15.84 | 15.87 | 598,170 | -0.41(-2.52%) |
Apr 17, 2008 | 16.77 | 16.78 | 15.98 | 16.28 | 782,695 | -0.79(-4.62%) |
Apr 16, 2008 | 16.88 | 17.39 | 16.83 | 17.07 | 1,062,946 | +0.57(+3.48%) |
Apr 15, 2008 | 16.46 | 16.75 | 16.44 | 16.50 | 471,397 | +0.13(+0.81%) |
Apr 14, 2008 | 16.64 | 16.64 | 16.06 | 16.36 | 462,188 | -0.29(-1.73%) |
Apr 11, 2008 | 16.05 | 16.81 | 15.98 | 16.65 | 580,805 | +0.49(+3.05%) |
Apr 10, 2008 | 16.02 | 16.19 | 15.82 | 16.16 | 967,571 | +0.09(+0.54%) |
Apr 09, 2008 | 16.35 | 16.35 | 15.70 | 16.07 | 545,067 | -0.32(-1.98%) |
Apr 08, 2008 | 16.28 | 16.48 | 16.20 | 16.40 | 299,501 | +0.07(+0.45%) |
Apr 07, 2008 | 16.78 | 16.78 | 16.27 | 16.32 | 356,288 | -0.22(-1.35%) |
Apr 04, 2008 | 16.56 | 16.57 | 16.27 | 16.55 | 406,936 | -0.06(-0.38%) |
Apr 03, 2008 | 16.14 | 16.77 | 15.92 | 16.61 | 722,225 | +0.47(+2.88%) |
Apr 02, 2008 | 16.12 | 16.21 | 15.74 | 16.15 | 426,888 | +0.34(+2.16%) |
Apr 01, 2008 | 15.59 | 15.95 | 15.37 | 15.80 | 533,008 | +0.51(+3.34%) |
Mar 31, 2008 | 15.05 | 15.34 | 14.90 | 15.29 | 568,746 | -0.14(-0.92%) |
Mar 28, 2008 | 16.22 | 16.22 | 15.36 | 15.43 | 278,892 | -0.20(-1.28%) |
Mar 27, 2008 | 15.81 | 15.98 | 15.58 | 15.63 | 355,631 | -0.17(-1.10%) |
Mar 26, 2008 | 16.17 | 16.19 | 15.80 | 15.81 | 1,305,442 | -0.41(-2.53%) |
Mar 25, 2008 | 16.77 | 16.79 | 16.06 | 16.22 | 589,137 | -0.52(-3.08%) |
Mar 24, 2008 | 15.84 | 16.84 | 15.84 | 16.73 | 532,789 | -7.71(-31.54%) |
Mar 20, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |