Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.92 | 18.03 | 17.75 | 17.91 | 800,259 | -0.01(-0.04%) |
May 29, 2008 | 17.92 | 18.12 | 17.86 | 17.92 | 541,150 | -0.10(-0.58%) |
May 28, 2008 | 18.10 | 18.15 | 17.98 | 18.02 | 460,871 | +0.01(+0.07%) |
May 27, 2008 | 17.82 | 18.05 | 17.77 | 18.01 | 463,715 | +0.15(+0.84%) |
May 26, 2008 | 17.98 | 18.10 | 17.77 | 17.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.98 | 18.10 | 17.77 | 17.86 | 496,331 | -0.14(-0.80%) |
May 22, 2008 | 18.15 | 18.19 | 17.77 | 18.00 | 983,004 | -0.32(-1.75%) |
May 21, 2008 | 18.33 | 18.62 | 18.28 | 18.32 | 703,548 | -0.02(-0.11%) |
May 20, 2008 | 18.41 | 18.56 | 18.29 | 18.34 | 612,922 | -0.10(-0.57%) |
May 19, 2008 | 18.41 | 18.57 | 18.30 | 18.45 | 669,141 | -0.05(-0.25%) |
May 16, 2008 | 18.61 | 18.69 | 18.41 | 18.49 | 398,579 | -0.04(-0.21%) |
May 15, 2008 | 18.71 | 18.73 | 18.49 | 18.53 | 287,214 | -0.13(-0.70%) |
May 14, 2008 | 18.36 | 18.70 | 18.33 | 18.66 | 393,705 | +0.27(+1.46%) |
May 13, 2008 | 18.22 | 18.44 | 18.14 | 18.39 | 556,782 | +0.10(+0.54%) |
May 12, 2008 | 18.31 | 18.34 | 18.22 | 18.30 | 537,163 | +0.08(+0.43%) |
May 09, 2008 | 18.06 | 18.26 | 18.06 | 18.22 | 354,773 | +0.14(+0.76%) |
May 08, 2008 | 18.24 | 18.24 | 17.94 | 18.08 | 1,025,997 | -0.16(-0.90%) |
May 07, 2008 | 18.63 | 18.72 | 18.24 | 18.24 | 804,365 | -0.35(-1.86%) |
May 06, 2008 | 18.50 | 18.69 | 18.48 | 18.59 | 563,706 | -0.01(-0.04%) |
May 05, 2008 | 18.22 | 18.68 | 18.20 | 18.60 | 860,149 | +0.31(+1.68%) |
May 02, 2008 | 18.44 | 18.58 | 18.14 | 18.29 | 813,709 | -0.08(-0.46%) |
May 01, 2008 | 18.18 | 18.42 | 18.10 | 18.37 | 686,993 | +0.27(+1.52%) |
Apr 30, 2008 | 18.31 | 18.42 | 18.03 | 18.10 | 589,097 | -0.17(-0.93%) |
Apr 29, 2008 | 18.26 | 18.49 | 18.13 | 18.27 | 504,579 | -0.08(-0.46%) |
Apr 28, 2008 | 18.32 | 18.37 | 18.17 | 18.35 | 440,957 | +0.12(+0.68%) |
Apr 25, 2008 | 18.08 | 18.30 | 18.08 | 18.23 | 401,081 | +0.16(+0.87%) |
Apr 24, 2008 | 17.96 | 18.32 | 17.78 | 18.07 | 1,519,420 | +0.22(+1.21%) |
Apr 23, 2008 | 17.52 | 17.90 | 17.46 | 17.86 | 904,576 | +0.33(+1.87%) |
Apr 22, 2008 | 17.59 | 17.65 | 17.43 | 17.53 | 449,893 | -0.13(-0.74%) |
Apr 21, 2008 | 17.84 | 17.88 | 17.58 | 17.66 | 307,414 | -0.23(-1.28%) |
Apr 18, 2008 | 17.79 | 17.89 | 17.71 | 17.89 | 498,261 | +0.16(+0.92%) |
Apr 17, 2008 | 17.67 | 17.82 | 17.59 | 17.73 | 345,982 | +0.03(+0.15%) |
Apr 16, 2008 | 17.24 | 17.73 | 17.24 | 17.70 | 690,674 | +0.50(+2.93%) |
Apr 15, 2008 | 16.88 | 17.20 | 16.88 | 17.20 | 507,710 | +0.31(+1.82%) |
Apr 14, 2008 | 16.88 | 17.00 | 16.83 | 16.89 | 569,850 | +0.01(+0.08%) |
Apr 11, 2008 | 17.00 | 17.09 | 16.85 | 16.88 | 666,470 | -0.16(-0.92%) |
Apr 10, 2008 | 17.10 | 17.13 | 17.00 | 17.03 | 396,557 | -0.13(-0.76%) |
Apr 09, 2008 | 17.23 | 17.44 | 17.12 | 17.16 | 680,250 | -0.10(-0.61%) |
Apr 08, 2008 | 17.37 | 17.44 | 17.22 | 17.27 | 821,591 | -0.27(-1.53%) |
Apr 07, 2008 | 17.39 | 17.65 | 17.35 | 17.54 | 388,911 | +0.25(+1.44%) |
Apr 04, 2008 | 17.54 | 17.65 | 17.28 | 17.29 | 621,707 | -0.18(-1.05%) |
Apr 03, 2008 | 17.58 | 17.64 | 17.40 | 17.47 | 848,142 | -0.04(-0.22%) |
Apr 02, 2008 | 17.26 | 17.55 | 17.09 | 17.51 | 763,369 | +0.33(+1.94%) |
Apr 01, 2008 | 16.84 | 17.18 | 16.71 | 17.18 | 698,391 | +0.50(+3.02%) |
Mar 31, 2008 | 16.41 | 16.72 | 16.39 | 16.67 | 814,220 | +0.27(+1.63%) |
Mar 28, 2008 | 16.64 | 16.72 | 16.36 | 16.41 | 513,518 | -0.14(-0.83%) |
Mar 27, 2008 | 16.65 | 16.73 | 16.48 | 16.54 | 827,984 | +0.04(+0.24%) |
Mar 26, 2008 | 16.39 | 16.58 | 16.35 | 16.50 | 1,017,775 | +0.09(+0.56%) |
Mar 25, 2008 | 16.45 | 16.54 | 16.35 | 16.41 | 951,860 | -0.06(-0.37%) |
Mar 24, 2008 | 16.61 | 16.73 | 16.42 | 16.47 | 1,034,904 | -0.02(-0.10%) |
Mar 21, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,382 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,382 | -0.04(-0.24%) |
Mar 19, 2008 | 16.95 | 17.00 | 16.53 | 16.53 | 694,794 | -0.26(-1.56%) |
Mar 18, 2008 | 16.88 | 16.94 | 16.63 | 16.79 | 1,040,256 | +0.05(+0.27%) |
Mar 17, 2008 | 16.94 | 16.94 | 16.54 | 16.75 | 1,235,900 | -0.19(-1.12%) |
Mar 14, 2008 | 16.92 | 17.05 | 16.68 | 16.94 | 1,120,241 | +0.03(+0.19%) |
Mar 13, 2008 | 16.67 | 17.02 | 16.67 | 16.90 | 1,142,721 | +0.12(+0.70%) |
Mar 12, 2008 | 16.99 | 17.14 | 16.79 | 16.79 | 572,584 | -0.24(-1.38%) |
Mar 11, 2008 | 17.07 | 17.14 | 16.77 | 17.02 | 1,181,794 | +0.28(+1.68%) |
Mar 10, 2008 | 16.80 | 16.94 | 16.71 | 16.74 | 939,932 | -0.12(-0.70%) |
Mar 07, 2008 | 16.82 | 17.00 | 16.69 | 16.86 | 972,981 | -0.06(-0.35%) |
Mar 06, 2008 | 17.08 | 17.15 | 16.85 | 16.92 | 578,731 | -0.24(-1.41%) |
Mar 05, 2008 | 17.34 | 17.34 | 17.05 | 17.16 | 737,600 | -0.07(-0.38%) |
Mar 04, 2008 | 16.94 | 17.26 | 16.92 | 17.22 | 790,124 | +0.18(+1.04%) |