Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.50 | 17.05 | 16.65 | 17.05 | 3,096 | +0.55(+3.33%) |
May 29, 2008 | 16.50 | 16.95 | 16.50 | 16.50 | 2,348 | -0.10(-0.60%) |
May 28, 2008 | 16.60 | 16.81 | 16.55 | 16.60 | 4,679 | +0.05(+0.30%) |
May 27, 2008 | 16.75 | 16.70 | 16.50 | 16.55 | 6,865 | -0.20(-1.19%) |
May 26, 2008 | 16.75 | 16.80 | 16.75 | 16.75 | 1,341 | +0.00(+0.00%) |
May 23, 2008 | 16.75 | 16.80 | 16.75 | 16.75 | 1,341 | -0.05(-0.30%) |
May 22, 2008 | 16.80 | 16.80 | 16.75 | 16.80 | 8,759 | -0.25(-1.47%) |
May 21, 2008 | 17.05 | 17.05 | 17.05 | 17.05 | 180 | -0.05(-0.29%) |
May 20, 2008 | 17.10 | 17.20 | 17.10 | 17.10 | 3,159 | -0.50(-2.84%) |
May 19, 2008 | 17.25 | 17.60 | 17.25 | 17.60 | 11,463 | +0.35(+2.03%) |
May 16, 2008 | 17.25 | 17.34 | 17.20 | 17.25 | 12,303 | +0.05(+0.29%) |
May 15, 2008 | 17.20 | 17.75 | 17.20 | 17.20 | 5,800 | -0.05(-0.29%) |
May 14, 2008 | 17.25 | 17.50 | 17.25 | 17.25 | 2,602 | +0.05(+0.29%) |
May 13, 2008 | 17.20 | 17.55 | 17.20 | 17.20 | 15,913 | +0.05(+0.29%) |
May 12, 2008 | 17.15 | 17.48 | 17.10 | 17.15 | 8,074 | +0.45(+2.69%) |
May 09, 2008 | 17.10 | 16.85 | 16.60 | 16.70 | 252,000 | -0.40(-2.34%) |
May 08, 2008 | 17.10 | 17.10 | 17.10 | 17.10 | 1,330 | +0.00(+0.00%) |
May 07, 2008 | 17.10 | 17.20 | 17.10 | 17.10 | 1,662 | +0.05(+0.29%) |
May 06, 2008 | 17.05 | 17.35 | 17.00 | 17.05 | 7,811 | -0.30(-1.73%) |
May 05, 2008 | 17.35 | 17.40 | 17.35 | 17.35 | 4,288 | -0.15(-0.86%) |
May 02, 2008 | 17.15 | 17.50 | 17.50 | 17.50 | 1,337 | +0.35(+2.04%) |
May 01, 2008 | 17.15 | 17.25 | 17.15 | 17.15 | 697 | -0.15(-0.87%) |
Apr 30, 2008 | 17.30 | 17.75 | 17.25 | 17.30 | 4,304 | +0.30(+1.76%) |
Apr 29, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 1,485 | +0.00(+0.00%) |
Apr 28, 2008 | 17.00 | 17.15 | 17.00 | 17.00 | 1,064 | -0.25(-1.45%) |
Apr 25, 2008 | 16.75 | 17.25 | 16.90 | 17.25 | 6,596 | +0.50(+2.99%) |
Apr 24, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 16.75 | 17.00 | 16.65 | 16.75 | 2,715 | +0.20(+1.21%) |
Apr 21, 2008 | 16.55 | 16.90 | 16.50 | 16.55 | 5,226 | -0.30(-1.78%) |
Apr 18, 2008 | 16.85 | 17.02 | 16.85 | 16.85 | 3,895 | -0.20(-1.17%) |
Apr 17, 2008 | 17.05 | 17.05 | 16.55 | 17.05 | 885 | +0.45(+2.71%) |
Apr 16, 2008 | 16.60 | 16.70 | 16.60 | 16.60 | 9,490 | +0.02(+0.12%) |
Apr 15, 2008 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 16.50 | 16.58 | 16.58 | 16.58 | 550 | +0.08(+0.48%) |
Apr 11, 2008 | 17.25 | 16.73 | 16.50 | 16.50 | 28,002 | -0.75(-4.35%) |
Apr 10, 2008 | 17.25 | 17.25 | 16.60 | 17.25 | 5,459 | +0.22(+1.29%) |
Apr 09, 2008 | 17.03 | 17.03 | 16.70 | 17.03 | 11,750 | +0.28(+1.67%) |
Apr 08, 2008 | 17.00 | 17.00 | 16.60 | 16.75 | 6,440 | -0.25(-1.47%) |
Apr 07, 2008 | 17.00 | 17.25 | 16.80 | 17.00 | 9,271 | +0.20(+1.19%) |
Apr 04, 2008 | 16.80 | 17.50 | 16.75 | 16.80 | 5,598 | -0.10(-0.59%) |
Apr 03, 2008 | 16.90 | 16.90 | 16.75 | 16.90 | 1,608 | -0.20(-1.17%) |
Apr 02, 2008 | 16.90 | 17.10 | 16.95 | 17.10 | 1,178 | +0.20(+1.18%) |
Apr 01, 2008 | 16.25 | 16.94 | 16.60 | 16.90 | 1,985 | +0.65(+4.00%) |
Mar 31, 2008 | 16.25 | 16.40 | 16.20 | 16.25 | 14,881 | +0.15(+0.93%) |
Mar 28, 2008 | 16.25 | 16.30 | 16.10 | 16.10 | 1,312 | -0.15(-0.92%) |
Mar 27, 2008 | 16.20 | 16.55 | 16.25 | 16.25 | 4,642 | +0.05(+0.31%) |
Mar 26, 2008 | 16.55 | 16.25 | 16.10 | 16.20 | 8,492 | +0.45(+2.86%) |
Mar 25, 2008 | 6.555 | 15.75 | 15.75 | 15.75 | 8,243 | +0.00(+0.00%) |
Mar 24, 2008 | 16.00 | 15.90 | 15.75 | 15.75 | 326 | -0.25(-1.56%) |
Mar 21, 2008 | 16.00 | 16.00 | 15.60 | 16.00 | 4,502 | +0.00(+0.00%) |
Mar 20, 2008 | 16.00 | 16.00 | 15.60 | 16.00 | 4,502 | +0.00(+0.00%) |
Mar 19, 2008 | 16.00 | 16.20 | 15.70 | 16.00 | 2,310 | +0.30(+1.91%) |
Mar 18, 2008 | 14.70 | 16.30 | 15.50 | 15.70 | 47,029 | +1.00(+6.80%) |
Mar 17, 2008 | 14.70 | 15.00 | 14.70 | 14.70 | 2,230 | -0.65(-4.23%) |
Mar 14, 2008 | 15.60 | 15.35 | 15.35 | 15.35 | 200 | -0.25(-1.60%) |
Mar 13, 2008 | 16.10 | 15.81 | 15.55 | 15.60 | 687 | -0.50(-3.11%) |
Mar 12, 2008 | 16.10 | 16.10 | 15.85 | 16.10 | 14,181 | +0.10(+0.63%) |
Mar 11, 2008 | 16.00 | 16.05 | 15.70 | 16.00 | 19,681 | +0.25(+1.56%) |
Mar 10, 2008 | 15.75 | 15.75 | 15.50 | 15.75 | 7,344 | +0.60(+3.98%) |
Mar 07, 2008 | 15.15 | 15.20 | 15.05 | 15.15 | 9,542 | -0.05(-0.33%) |
Mar 06, 2008 | 15.45 | 15.60 | 15.20 | 15.20 | 4,570 | -0.25(-1.62%) |
Mar 05, 2008 | 15.05 | 15.70 | 15.45 | 15.45 | 712 | +0.40(+2.66%) |
Mar 04, 2008 | 15.05 | 15.35 | 14.95 | 15.05 | 20,579 | -0.55(-3.53%) |