Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.77 | 17.81 | 17.77 | 17.81 | 2,494 | +0.00(+0.02%) |
May 29, 2008 | 17.76 | 17.81 | 17.76 | 17.81 | 570 | +0.16(+0.93%) |
May 28, 2008 | 17.64 | 17.64 | 17.64 | 17.64 | 960 | +0.22(+1.29%) |
May 27, 2008 | 17.31 | 17.51 | 17.31 | 17.42 | 6,482 | +0.15(+0.87%) |
May 26, 2008 | 17.47 | 17.47 | 17.19 | 17.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.47 | 17.47 | 17.19 | 17.27 | 1,560 | -0.17(-1.00%) |
May 22, 2008 | 17.45 | 17.46 | 17.44 | 17.44 | 2,058 | -0.03(-0.19%) |
May 21, 2008 | 17.62 | 17.62 | 17.48 | 17.48 | 2,400 | +0.08(+0.43%) |
May 20, 2008 | 17.50 | 17.50 | 17.40 | 17.40 | 3,145 | -0.07(-0.38%) |
May 19, 2008 | 17.64 | 17.76 | 17.47 | 17.47 | 13,733 | -0.15(-0.85%) |
May 16, 2008 | 17.77 | 17.77 | 17.41 | 17.62 | 8,522 | -0.01(-0.08%) |
May 15, 2008 | 17.56 | 17.63 | 17.56 | 17.63 | 992 | +0.14(+0.79%) |
May 14, 2008 | 17.57 | 17.75 | 17.49 | 17.49 | 8,824 | -0.07(-0.43%) |
May 13, 2008 | 17.52 | 17.57 | 17.49 | 17.57 | 4,692 | +0.01(+0.08%) |
May 12, 2008 | 17.29 | 17.56 | 17.29 | 17.56 | 12,664 | +0.37(+2.18%) |
May 09, 2008 | 17.04 | 17.18 | 17.02 | 17.18 | 1,440 | +0.06(+0.37%) |
May 08, 2008 | 17.04 | 17.20 | 17.04 | 17.12 | 3,980 | -0.23(-1.31%) |
May 07, 2008 | 17.45 | 17.45 | 17.32 | 17.35 | 11,998 | -0.06(-0.32%) |
May 06, 2008 | 17.30 | 17.41 | 17.30 | 17.40 | 1,829 | +0.08(+0.48%) |
May 05, 2008 | 17.47 | 17.47 | 17.29 | 17.32 | 7,082 | -0.05(-0.29%) |
May 02, 2008 | 17.84 | 17.84 | 17.37 | 17.37 | 19,284 | -0.14(-0.79%) |
May 01, 2008 | 17.45 | 17.52 | 17.45 | 17.51 | 1,098 | +0.31(+1.82%) |
Apr 30, 2008 | 17.39 | 17.42 | 17.19 | 17.19 | 7,496 | -0.12(-0.72%) |
Apr 29, 2008 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 17.30 | 17.32 | 17.30 | 17.32 | 3,001 | +0.29(+1.69%) |
Apr 25, 2008 | 17.01 | 17.03 | 17.01 | 17.03 | 3,361 | -0.06(-0.37%) |
Apr 24, 2008 | 16.74 | 17.11 | 16.74 | 17.09 | 840 | +0.16(+0.93%) |
Apr 23, 2008 | 16.94 | 16.99 | 16.94 | 16.94 | 7,796 | +0.02(+0.10%) |
Apr 22, 2008 | 17.21 | 17.21 | 16.86 | 16.92 | 1,440 | -0.46(-2.64%) |
Apr 21, 2008 | 17.46 | 17.46 | 17.32 | 17.38 | 4,561 | -0.02(-0.10%) |
Apr 18, 2008 | 17.33 | 17.48 | 17.33 | 17.39 | 825 | +0.24(+1.41%) |
Apr 17, 2008 | 17.14 | 17.15 | 17.06 | 17.15 | 2,652 | +0.02(+0.15%) |
Apr 16, 2008 | 17.00 | 17.21 | 17.00 | 17.13 | 1,441 | +0.49(+2.95%) |
Apr 15, 2008 | 16.72 | 16.72 | 16.64 | 16.64 | 1,920 | -0.06(-0.37%) |
Apr 14, 2008 | 16.44 | 16.70 | 16.44 | 16.70 | 1,680 | +0.06(+0.37%) |
Apr 11, 2008 | 16.88 | 16.88 | 16.60 | 16.64 | 3,841 | -0.47(-2.73%) |
Apr 10, 2008 | 17.01 | 17.21 | 16.92 | 17.10 | 4,201 | -0.12(-0.73%) |
Apr 09, 2008 | 17.23 | 17.23 | 17.23 | 17.23 | 240 | -0.02(-0.10%) |
Apr 08, 2008 | 17.14 | 17.29 | 17.14 | 17.24 | 3,841 | -0.03(-0.14%) |
Apr 07, 2008 | 17.38 | 17.41 | 17.24 | 17.27 | 5,161 | -0.12(-0.67%) |
Apr 04, 2008 | 17.11 | 17.39 | 17.11 | 17.39 | 600 | +0.04(+0.24%) |
Apr 03, 2008 | 17.34 | 17.34 | 17.19 | 17.34 | 1,440 | +0.02(+0.14%) |
Apr 02, 2008 | 17.23 | 17.39 | 17.12 | 17.32 | 14,885 | +0.56(+3.33%) |
Apr 01, 2008 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 16.74 | 16.79 | 16.71 | 16.76 | 11,403 | -0.02(-0.10%) |
Mar 28, 2008 | 16.95 | 16.96 | 16.78 | 16.78 | 3,961 | -0.16(-0.93%) |
Mar 27, 2008 | 16.96 | 17.05 | 16.94 | 16.94 | 1,440 | -0.13(-0.78%) |
Mar 26, 2008 | 17.08 | 17.09 | 16.94 | 17.07 | 30,010 | -0.03(-0.15%) |
Mar 25, 2008 | 17.06 | 17.12 | 17.04 | 17.09 | 4,561 | +0.03(+0.15%) |
Mar 24, 2008 | 17.24 | 17.24 | 16.69 | 17.07 | 12,124 | +0.47(+2.81%) |
Mar 21, 2008 | 16.48 | 16.60 | 16.48 | 16.60 | 4,081 | +0.00(+0.00%) |
Mar 20, 2008 | 16.48 | 16.60 | 16.48 | 16.60 | 4,081 | +0.27(+1.68%) |
Mar 19, 2008 | 16.69 | 16.72 | 16.33 | 16.33 | 11,523 | -0.14(-0.83%) |
Mar 18, 2008 | 16.39 | 16.46 | 16.23 | 16.46 | 2,760 | +0.64(+4.02%) |
Mar 17, 2008 | 15.83 | 15.83 | 15.83 | 15.83 | 120 | -0.19(-1.20%) |
Mar 14, 2008 | 16.24 | 16.24 | 15.98 | 16.02 | 13,564 | -0.19(-1.17%) |
Mar 13, 2008 | 16.12 | 16.21 | 16.12 | 16.21 | 360 | +0.08(+0.50%) |
Mar 12, 2008 | 16.14 | 16.33 | 16.13 | 16.13 | 2,160 | -0.13(-0.82%) |
Mar 11, 2008 | 15.97 | 16.26 | 15.97 | 16.26 | 7,082 | +0.60(+3.83%) |
Mar 10, 2008 | 16.16 | 16.16 | 15.66 | 15.66 | 3,241 | -0.37(-2.34%) |
Mar 07, 2008 | 15.99 | 16.16 | 15.97 | 16.04 | 3,361 | -0.07(-0.47%) |
Mar 06, 2008 | 16.34 | 16.34 | 16.11 | 16.11 | 2,040 | -0.56(-3.35%) |
Mar 05, 2008 | 16.60 | 16.67 | 16.60 | 16.67 | 6,122 | +0.14(+0.86%) |
Mar 04, 2008 | 16.38 | 16.54 | 16.38 | 16.53 | 24,008 | -0.07(-0.40%) |