Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.26 | 17.26 | 16.67 | 16.82 | 290,594 | -0.12(-0.71%) |
May 29, 2008 | 17.42 | 17.65 | 16.94 | 16.94 | 807,209 | -0.73(-4.13%) |
May 28, 2008 | 17.79 | 17.80 | 17.35 | 17.67 | 325,795 | +0.67(+3.94%) |
May 27, 2008 | 17.61 | 17.91 | 16.60 | 17.00 | 97,107 | -0.10(-0.58%) |
May 26, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | +0.00(+0.00%) |
May 23, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | -0.04(-0.23%) |
May 22, 2008 | 16.94 | 17.14 | 16.68 | 17.14 | 32,086 | +0.20(+1.18%) |
May 21, 2008 | 16.66 | 17.07 | 16.47 | 16.94 | 27,104 | +0.02(+0.12%) |
May 20, 2008 | 15.95 | 16.93 | 15.95 | 16.92 | 30,448 | +0.68(+4.19%) |
May 19, 2008 | 16.92 | 16.99 | 16.08 | 16.24 | 82,219 | -0.76(-4.47%) |
May 16, 2008 | 17.00 | 17.24 | 16.75 | 17.00 | 48,723 | +0.00(+0.00%) |
May 15, 2008 | 17.17 | 17.27 | 16.77 | 17.00 | 62,665 | -0.18(-1.05%) |
May 14, 2008 | 16.60 | 17.25 | 16.60 | 17.18 | 54,625 | +0.49(+2.94%) |
May 13, 2008 | 16.09 | 16.93 | 16.09 | 16.69 | 35,861 | +0.42(+2.58%) |
May 12, 2008 | 16.41 | 16.70 | 16.15 | 16.27 | 20,617 | +0.05(+0.31%) |
May 09, 2008 | 16.35 | 16.72 | 15.62 | 16.22 | 31,647 | -0.28(-1.70%) |
May 08, 2008 | 16.46 | 16.69 | 16.29 | 16.50 | 13,293 | -0.12(-0.72%) |
May 07, 2008 | 16.25 | 16.93 | 15.85 | 16.62 | 25,312 | +0.27(+1.65%) |
May 06, 2008 | 16.17 | 16.54 | 15.71 | 16.35 | 22,957 | -0.07(-0.43%) |
May 05, 2008 | 15.80 | 16.54 | 15.32 | 16.42 | 30,342 | +0.62(+3.92%) |
May 02, 2008 | 15.64 | 15.87 | 15.47 | 15.80 | 8,450 | -0.01(-0.06%) |
May 01, 2008 | 15.82 | 16.13 | 15.74 | 15.81 | 24,915 | -0.24(-1.50%) |
Apr 30, 2008 | 15.96 | 16.49 | 15.83 | 16.05 | 14,358 | -0.03(-0.19%) |
Apr 29, 2008 | 16.30 | 16.75 | 16.00 | 16.08 | 17,795 | -0.39(-2.37%) |
Apr 28, 2008 | 15.88 | 16.58 | 15.00 | 16.47 | 16,673 | +0.76(+4.84%) |
Apr 25, 2008 | 15.97 | 16.40 | 15.70 | 15.71 | 24,577 | -0.34(-2.12%) |
Apr 24, 2008 | 16.30 | 16.34 | 15.77 | 16.05 | 6,193 | -0.11(-0.68%) |
Apr 23, 2008 | 16.37 | 16.48 | 16.14 | 16.16 | 19,919 | -0.28(-1.70%) |
Apr 22, 2008 | 16.44 | 16.56 | 15.25 | 16.44 | 30,198 | +0.07(+0.43%) |
Apr 21, 2008 | 15.97 | 16.43 | 15.97 | 16.37 | 11,313 | +0.25(+1.55%) |
Apr 18, 2008 | 16.44 | 16.70 | 15.90 | 16.12 | 12,336 | -0.03(-0.19%) |
Apr 17, 2008 | 16.70 | 16.84 | 15.94 | 16.15 | 44,757 | -0.36(-2.18%) |
Apr 16, 2008 | 15.81 | 16.52 | 15.81 | 16.51 | 24,505 | +0.67(+4.23%) |
Apr 15, 2008 | 16.04 | 16.15 | 15.61 | 15.84 | 15,192 | +0.06(+0.38%) |
Apr 14, 2008 | 16.10 | 16.20 | 15.72 | 15.78 | 18,387 | -0.22(-1.38%) |
Apr 11, 2008 | 15.58 | 16.10 | 15.58 | 16.00 | 36,342 | +0.43(+2.76%) |
Apr 10, 2008 | 16.03 | 16.09 | 15.56 | 15.57 | 18,062 | -0.35(-2.20%) |
Apr 09, 2008 | 15.91 | 16.03 | 15.71 | 15.92 | 12,062 | +0.02(+0.13%) |
Apr 08, 2008 | 15.63 | 15.91 | 15.55 | 15.90 | 60,584 | +0.35(+2.25%) |
Apr 07, 2008 | 15.75 | 15.76 | 15.55 | 15.55 | 30,723 | -0.02(-0.13%) |
Apr 04, 2008 | 15.65 | 15.69 | 15.29 | 15.57 | 29,419 | +0.03(+0.19%) |
Apr 03, 2008 | 15.37 | 15.77 | 15.04 | 15.54 | 56,346 | -0.01(-0.06%) |
Apr 02, 2008 | 15.43 | 15.77 | 15.31 | 15.55 | 41,509 | +0.27(+1.77%) |
Apr 01, 2008 | 15.55 | 15.55 | 15.00 | 15.28 | 79,657 | -0.27(-1.74%) |
Mar 31, 2008 | 15.37 | 15.63 | 15.17 | 15.55 | 31,038 | +0.07(+0.45%) |
Mar 28, 2008 | 15.33 | 15.54 | 15.00 | 15.48 | 42,255 | +0.36(+2.38%) |
Mar 27, 2008 | 15.80 | 15.80 | 15.00 | 15.12 | 97,613 | -0.65(-4.12%) |
Mar 26, 2008 | 14.63 | 15.77 | 14.54 | 15.77 | 75,615 | +1.20(+8.24%) |
Mar 25, 2008 | 13.87 | 14.84 | 13.87 | 14.57 | 71,727 | +0.60(+4.29%) |
Mar 24, 2008 | 13.70 | 14.27 | 13.58 | 13.97 | 40,144 | +0.21(+1.53%) |
Mar 21, 2008 | 13.78 | 14.22 | 13.56 | 13.76 | 86,666 | +0.00(+0.00%) |
Mar 20, 2008 | 13.78 | 14.22 | 13.56 | 13.76 | 86,666 | +0.18(+1.33%) |
Mar 19, 2008 | 13.47 | 13.68 | 13.36 | 13.58 | 37,147 | +0.06(+0.41%) |
Mar 18, 2008 | 13.68 | 13.99 | 13.36 | 13.52 | 64,690 | -0.03(-0.19%) |
Mar 17, 2008 | 13.34 | 13.75 | 13.10 | 13.55 | 63,132 | -0.13(-0.95%) |
Mar 14, 2008 | 14.22 | 14.50 | 13.17 | 13.68 | 102,998 | -0.82(-5.66%) |
Mar 13, 2008 | 14.76 | 14.77 | 14.25 | 14.50 | 41,109 | -0.32(-2.16%) |
Mar 12, 2008 | 14.92 | 15.10 | 14.71 | 14.82 | 14,246 | -0.11(-0.74%) |
Mar 11, 2008 | 15.23 | 15.25 | 14.68 | 14.93 | 24,110 | -0.07(-0.47%) |
Mar 10, 2008 | 15.69 | 15.79 | 15.00 | 15.00 | 53,998 | -0.63(-4.03%) |
Mar 07, 2008 | 15.11 | 15.76 | 14.83 | 15.63 | 36,887 | +0.25(+1.63%) |
Mar 06, 2008 | 15.80 | 15.80 | 15.15 | 15.38 | 23,297 | -0.42(-2.66%) |
Mar 05, 2008 | 15.65 | 15.80 | 14.93 | 15.80 | 45,969 | +0.24(+1.54%) |
Mar 04, 2008 | 15.40 | 15.80 | 14.50 | 15.56 | 48,956 | -0.12(-0.76%) |