Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.52 | 18.69 | 18.52 | 18.65 | 235,352 | +0.08(+0.45%) |
May 29, 2008 | 18.58 | 18.61 | 18.43 | 18.56 | 5,577 | +0.20(+1.07%) |
May 28, 2008 | 18.31 | 18.37 | 18.17 | 18.37 | 77,301 | +0.12(+0.63%) |
May 27, 2008 | 18.08 | 18.25 | 18.04 | 18.25 | 157,576 | +0.20(+1.12%) |
May 26, 2008 | 17.98 | 18.05 | 17.93 | 18.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.98 | 18.05 | 17.93 | 18.05 | 41,637 | -0.16(-0.87%) |
May 22, 2008 | 18.28 | 18.32 | 18.15 | 18.21 | 1,109,838 | +0.04(+0.22%) |
May 21, 2008 | 18.56 | 18.58 | 18.15 | 18.17 | 1,019,972 | -0.25(-1.37%) |
May 20, 2008 | 18.74 | 18.74 | 18.29 | 18.42 | 175,976 | -0.06(-0.31%) |
May 19, 2008 | 18.50 | 18.72 | 18.48 | 18.48 | 33,463 | -0.01(-0.03%) |
May 16, 2008 | 18.45 | 18.49 | 18.45 | 18.49 | 11,350 | -0.03(-0.14%) |
May 15, 2008 | 18.37 | 18.51 | 18.37 | 18.51 | 8,365 | +0.16(+0.90%) |
May 14, 2008 | 18.32 | 18.52 | 18.32 | 18.35 | 5,577 | +0.03(+0.18%) |
May 13, 2008 | 18.62 | 18.62 | 18.13 | 18.31 | 39,014 | +0.13(+0.72%) |
May 12, 2008 | 17.94 | 18.19 | 17.93 | 18.18 | 38,017 | +0.22(+1.25%) |
May 09, 2008 | 17.80 | 17.96 | 17.80 | 17.96 | 4,781 | +0.01(+0.05%) |
May 08, 2008 | 17.82 | 17.95 | 17.82 | 17.95 | 46,388 | +0.10(+0.56%) |
May 07, 2008 | 18.15 | 18.16 | 17.82 | 17.85 | 13,762 | -0.25(-1.38%) |
May 06, 2008 | 17.86 | 18.10 | 17.86 | 18.10 | 22,474 | +0.18(+1.01%) |
May 05, 2008 | 17.89 | 18.02 | 17.88 | 17.92 | 26,687 | -0.02(-0.10%) |
May 02, 2008 | 18.07 | 18.13 | 17.91 | 17.93 | 33,303 | +0.08(+0.44%) |
May 01, 2008 | 17.65 | 17.85 | 17.65 | 17.85 | 28,639 | +0.20(+1.13%) |
Apr 30, 2008 | 17.83 | 17.93 | 17.64 | 17.65 | 76,015 | -0.08(-0.45%) |
Apr 29, 2008 | 17.82 | 17.82 | 17.62 | 17.73 | 53,737 | -0.11(-0.61%) |
Apr 28, 2008 | 17.77 | 17.84 | 17.77 | 17.84 | 2,298 | +0.07(+0.39%) |
Apr 25, 2008 | 17.85 | 17.85 | 17.55 | 17.77 | 106,726 | +0.26(+1.49%) |
Apr 24, 2008 | 17.38 | 17.51 | 17.32 | 17.51 | 84,690 | +0.15(+0.87%) |
Apr 23, 2008 | 17.26 | 17.40 | 17.26 | 17.36 | 8,324 | +0.09(+0.52%) |
Apr 22, 2008 | 17.43 | 17.43 | 17.16 | 17.27 | 22,153 | -0.31(-1.75%) |
Apr 21, 2008 | 17.37 | 17.59 | 17.37 | 17.58 | 115,716 | +0.05(+0.31%) |
Apr 18, 2008 | 17.50 | 17.63 | 17.42 | 17.53 | 72,121 | +0.29(+1.71%) |
Apr 17, 2008 | 17.48 | 17.48 | 17.12 | 17.23 | 104,102 | -0.09(-0.54%) |
Apr 16, 2008 | 17.03 | 17.34 | 17.03 | 17.33 | 59,412 | +0.45(+2.70%) |
Apr 15, 2008 | 16.86 | 16.87 | 16.73 | 16.87 | 142,187 | +0.06(+0.36%) |
Apr 14, 2008 | 16.83 | 16.93 | 16.79 | 16.81 | 154,597 | -0.05(-0.28%) |
Apr 11, 2008 | 17.06 | 17.09 | 16.86 | 16.86 | 162,038 | -0.49(-2.82%) |
Apr 10, 2008 | 17.16 | 17.35 | 17.07 | 17.35 | 19,623 | +0.24(+1.38%) |
Apr 09, 2008 | 17.33 | 17.33 | 17.06 | 17.11 | 63,518 | -0.29(-1.68%) |
Apr 08, 2008 | 17.30 | 17.42 | 17.30 | 17.40 | 77,461 | -0.00(-0.01%) |
Apr 07, 2008 | 17.56 | 17.57 | 17.40 | 17.40 | 64,034 | -0.01(-0.08%) |
Apr 04, 2008 | 17.38 | 17.58 | 17.31 | 17.42 | 78,494 | +0.02(+0.13%) |
Apr 03, 2008 | 17.21 | 17.41 | 17.18 | 17.40 | 35,632 | +0.08(+0.44%) |
Apr 02, 2008 | 17.22 | 17.41 | 17.22 | 17.32 | 45,443 | +0.12(+0.72%) |
Apr 01, 2008 | 16.97 | 17.23 | 16.89 | 17.20 | 157,504 | +0.45(+2.71%) |
Mar 31, 2008 | 16.45 | 16.78 | 16.45 | 16.74 | 293,836 | +0.03(+0.19%) |
Mar 28, 2008 | 16.84 | 16.87 | 16.69 | 16.71 | 89,854 | -0.16(-0.96%) |
Mar 27, 2008 | 17.01 | 17.07 | 16.85 | 16.87 | 86,240 | -0.15(-0.88%) |
Mar 26, 2008 | 16.95 | 17.04 | 16.93 | 17.02 | 131,167 | -0.02(-0.10%) |
Mar 25, 2008 | 16.96 | 17.09 | 16.88 | 17.04 | 573,212 | +0.09(+0.50%) |
Mar 24, 2008 | 16.20 | 17.06 | 16.20 | 16.96 | 644,993 | +0.55(+3.33%) |
Mar 21, 2008 | 16.27 | 16.42 | 16.04 | 16.41 | 230,834 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 16.42 | 16.04 | 16.41 | 230,834 | +0.15(+0.95%) |
Mar 19, 2008 | 17.01 | 17.01 | 16.24 | 16.25 | 80,559 | -0.28(-1.70%) |
Mar 18, 2008 | 15.81 | 16.54 | 15.81 | 16.54 | 358,387 | +0.70(+4.39%) |
Mar 17, 2008 | 15.80 | 16.02 | 15.72 | 15.84 | 384,207 | -0.49(-2.98%) |
Mar 14, 2008 | 16.65 | 16.69 | 16.11 | 16.33 | 688,371 | -0.32(-1.94%) |
Mar 13, 2008 | 16.15 | 16.65 | 16.07 | 16.65 | 363,551 | +0.27(+1.66%) |
Mar 12, 2008 | 16.35 | 16.60 | 16.35 | 16.38 | 37,697 | -0.04(-0.26%) |
Mar 11, 2008 | 15.99 | 16.42 | 15.99 | 16.42 | 70,747 | +0.52(+3.24%) |
Mar 10, 2008 | 16.29 | 16.29 | 15.87 | 15.91 | 391,953 | -0.45(-2.75%) |
Mar 07, 2008 | 16.19 | 16.59 | 16.19 | 16.36 | 372,330 | -0.15(-0.89%) |
Mar 06, 2008 | 16.94 | 16.94 | 16.50 | 16.50 | 281,958 | -0.49(-2.88%) |
Mar 05, 2008 | 16.95 | 17.07 | 16.89 | 16.99 | 262,851 | +0.13(+0.79%) |
Mar 04, 2008 | 16.79 | 16.91 | 16.63 | 16.86 | 441,528 | -0.04(-0.26%) |