Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.46 | 18.56 | 18.23 | 18.55 | 613,570 | +0.07(+0.39%) |
May 29, 2008 | 18.05 | 18.60 | 18.05 | 18.48 | 356,687 | +0.34(+1.87%) |
May 28, 2008 | 18.11 | 18.17 | 17.93 | 18.14 | 250,970 | +0.03(+0.16%) |
May 27, 2008 | 17.86 | 18.11 | 17.75 | 18.11 | 233,533 | +0.30(+1.67%) |
May 26, 2008 | 17.90 | 17.97 | 17.64 | 17.81 | 226,940 | +0.00(+0.00%) |
May 23, 2008 | 17.90 | 17.97 | 17.64 | 17.81 | 226,940 | -0.21(-1.16%) |
May 22, 2008 | 17.86 | 18.18 | 17.72 | 18.02 | 356,847 | +0.18(+1.04%) |
May 21, 2008 | 17.85 | 17.98 | 17.64 | 17.83 | 382,876 | +0.01(+0.03%) |
May 20, 2008 | 17.74 | 17.87 | 17.71 | 17.83 | 261,938 | +0.01(+0.03%) |
May 19, 2008 | 17.83 | 17.93 | 17.74 | 17.82 | 399,779 | -0.05(-0.30%) |
May 16, 2008 | 17.97 | 17.97 | 17.65 | 17.87 | 431,143 | +0.02(+0.10%) |
May 15, 2008 | 17.96 | 17.99 | 17.79 | 17.86 | 327,671 | -0.14(-0.76%) |
May 14, 2008 | 18.18 | 18.20 | 17.99 | 17.99 | 190,004 | -0.08(-0.46%) |
May 13, 2008 | 17.86 | 18.12 | 17.84 | 18.08 | 218,967 | +0.22(+1.23%) |
May 12, 2008 | 17.75 | 17.86 | 17.49 | 17.86 | 423,562 | +0.17(+0.94%) |
May 09, 2008 | 17.65 | 17.88 | 17.54 | 17.69 | 333,153 | -0.05(-0.27%) |
May 08, 2008 | 17.84 | 17.93 | 17.65 | 17.74 | 245,335 | -0.07(-0.37%) |
May 07, 2008 | 18.07 | 18.20 | 17.78 | 17.80 | 256,349 | -0.21(-1.19%) |
May 06, 2008 | 17.79 | 18.17 | 17.79 | 18.02 | 293,212 | +0.09(+0.50%) |
May 05, 2008 | 17.87 | 17.96 | 17.76 | 17.93 | 309,178 | -0.05(-0.27%) |
May 02, 2008 | 18.42 | 18.42 | 17.84 | 17.98 | 359,150 | -0.38(-2.08%) |
May 01, 2008 | 17.97 | 18.44 | 17.83 | 18.36 | 274,963 | +0.35(+1.95%) |
Apr 30, 2008 | 18.17 | 18.33 | 17.92 | 18.01 | 435,439 | -0.10(-0.53%) |
Apr 29, 2008 | 18.17 | 18.26 | 17.95 | 18.10 | 437,633 | -0.05(-0.30%) |
Apr 28, 2008 | 18.13 | 18.18 | 17.96 | 18.15 | 469,866 | +0.04(+0.20%) |
Apr 25, 2008 | 17.94 | 18.16 | 17.72 | 18.12 | 607,518 | +0.29(+1.60%) |
Apr 24, 2008 | 17.41 | 17.94 | 17.27 | 17.83 | 430,223 | +0.46(+2.67%) |
Apr 23, 2008 | 17.27 | 17.49 | 17.24 | 17.37 | 408,179 | +0.17(+1.00%) |
Apr 22, 2008 | 17.79 | 17.79 | 17.12 | 17.20 | 678,228 | -0.71(-3.99%) |
Apr 21, 2008 | 17.76 | 17.98 | 17.72 | 17.91 | 260,920 | +0.04(+0.23%) |
Apr 18, 2008 | 18.05 | 18.10 | 17.85 | 17.87 | 345,823 | +0.00(+0.00%) |
Apr 17, 2008 | 17.87 | 17.96 | 17.71 | 17.87 | 525,694 | -0.07(-0.37%) |
Apr 16, 2008 | 17.58 | 17.97 | 17.57 | 17.93 | 580,552 | +0.41(+2.31%) |
Apr 15, 2008 | 17.65 | 17.65 | 17.43 | 17.53 | 330,848 | -0.04(-0.20%) |
Apr 14, 2008 | 17.57 | 17.80 | 17.52 | 17.57 | 417,411 | +0.01(+0.03%) |
Apr 11, 2008 | 18.01 | 18.12 | 17.52 | 17.56 | 251,891 | -0.54(-2.96%) |
Apr 10, 2008 | 17.90 | 18.16 | 17.83 | 18.10 | 213,987 | +0.22(+1.23%) |
Apr 09, 2008 | 18.21 | 18.29 | 17.76 | 17.87 | 309,776 | -0.35(-1.93%) |
Apr 08, 2008 | 18.07 | 18.32 | 17.95 | 18.23 | 337,612 | +0.02(+0.13%) |
Apr 07, 2008 | 18.40 | 18.41 | 18.12 | 18.20 | 372,850 | -0.11(-0.59%) |
Apr 04, 2008 | 18.29 | 18.42 | 18.08 | 18.31 | 321,627 | +0.02(+0.13%) |
Apr 03, 2008 | 18.21 | 18.43 | 18.13 | 18.29 | 523,219 | +0.02(+0.10%) |
Apr 02, 2008 | 18.18 | 18.39 | 18.08 | 18.27 | 358,269 | +0.02(+0.10%) |
Apr 01, 2008 | 17.92 | 18.31 | 17.87 | 18.25 | 529,468 | +0.43(+2.41%) |
Mar 31, 2008 | 17.87 | 17.99 | 17.70 | 17.82 | 415,121 | -0.12(-0.66%) |
Mar 28, 2008 | 17.87 | 18.22 | 17.85 | 17.94 | 619,044 | +0.08(+0.43%) |
Mar 27, 2008 | 18.24 | 18.24 | 17.80 | 17.86 | 681,446 | -0.36(-1.96%) |
Mar 26, 2008 | 17.97 | 18.22 | 17.61 | 18.22 | 652,756 | +0.08(+0.43%) |
Mar 25, 2008 | 17.95 | 18.21 | 17.68 | 18.14 | 611,808 | +0.26(+1.47%) |
Mar 24, 2008 | 17.52 | 18.17 | 17.51 | 17.88 | 725,960 | +0.40(+2.28%) |
Mar 21, 2008 | 17.87 | 17.87 | 17.07 | 17.48 | 1,536,651 | +0.00(+0.00%) |
Mar 20, 2008 | 17.87 | 17.87 | 17.07 | 17.48 | 1,536,651 | +0.41(+2.37%) |
Mar 19, 2008 | 17.61 | 17.67 | 17.08 | 17.08 | 466,631 | -0.51(-2.88%) |
Mar 18, 2008 | 17.33 | 17.58 | 16.90 | 17.58 | 516,998 | +0.69(+4.05%) |
Mar 17, 2008 | 16.70 | 17.19 | 16.70 | 16.90 | 379,673 | -0.15(-0.91%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.92 | 17.05 | 428,262 | -0.51(-2.92%) |
Mar 13, 2008 | 16.97 | 17.75 | 16.97 | 17.57 | 446,884 | +0.37(+2.15%) |
Mar 12, 2008 | 17.35 | 17.57 | 17.20 | 17.20 | 604,345 | -0.11(-0.65%) |
Mar 11, 2008 | 17.12 | 17.39 | 16.64 | 17.31 | 956,643 | +0.50(+2.98%) |
Mar 10, 2008 | 16.89 | 17.09 | 16.80 | 16.81 | 393,193 | -0.02(-0.14%) |
Mar 07, 2008 | 16.65 | 17.06 | 16.65 | 16.83 | 422,023 | -0.04(-0.21%) |
Mar 06, 2008 | 17.08 | 17.12 | 16.83 | 16.87 | 489,110 | -0.25(-1.46%) |
Mar 05, 2008 | 16.82 | 17.23 | 16.82 | 17.12 | 743,128 | +0.36(+2.17%) |
Mar 04, 2008 | 16.72 | 16.82 | 16.50 | 16.76 | 952,051 | -0.05(-0.32%) |