Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.25 | 17.30 | 16.95 | 17.10 | 16,292 | -0.15(-0.87%) |
May 29, 2008 | 17.25 | 17.30 | 17.10 | 17.25 | 16,241 | -0.25(-1.43%) |
May 28, 2008 | 17.50 | 17.75 | 17.45 | 17.50 | 18,025 | +0.11(+0.63%) |
May 27, 2008 | 17.25 | 17.58 | 17.27 | 17.39 | 40,448 | +0.14(+0.81%) |
May 26, 2008 | 17.25 | 17.90 | 17.25 | 17.25 | 33,119 | +0.00(+0.00%) |
May 23, 2008 | 17.25 | 17.90 | 17.25 | 17.25 | 33,119 | -0.65(-3.63%) |
May 22, 2008 | 17.90 | 18.05 | 17.75 | 17.90 | 23,115 | +0.45(+2.58%) |
May 21, 2008 | 17.45 | 17.70 | 17.35 | 17.45 | 15,767 | +0.05(+0.29%) |
May 20, 2008 | 17.40 | 17.61 | 17.35 | 17.40 | 12,633 | -0.50(-2.79%) |
May 19, 2008 | 17.75 | 18.00 | 17.80 | 17.90 | 16,864 | +0.15(+0.85%) |
May 16, 2008 | 17.75 | 17.75 | 17.50 | 17.75 | 43,203 | +0.25(+1.43%) |
May 15, 2008 | 17.50 | 17.50 | 17.05 | 17.50 | 312,566 | +0.25(+1.45%) |
May 14, 2008 | 16.89 | 17.30 | 16.89 | 17.25 | 20,556 | +0.36(+2.13%) |
May 13, 2008 | 16.89 | 17.05 | 16.65 | 16.89 | 24,201 | +0.04(+0.24%) |
May 12, 2008 | 16.85 | 17.05 | 16.55 | 16.85 | 14,518 | +0.05(+0.30%) |
May 09, 2008 | 16.60 | 16.80 | 16.40 | 16.80 | 16,155 | +0.20(+1.20%) |
May 08, 2008 | 16.60 | 16.95 | 16.51 | 16.60 | 71,869 | +0.40(+2.47%) |
May 07, 2008 | 16.20 | 16.65 | 16.20 | 16.20 | 14,953 | +0.00(+0.00%) |
May 06, 2008 | 16.20 | 16.35 | 16.05 | 16.20 | 30,545 | +0.30(+1.89%) |
May 05, 2008 | 15.90 | 16.00 | 15.80 | 15.90 | 41,727 | +0.00(+0.00%) |
May 02, 2008 | 15.45 | 16.05 | 15.75 | 15.90 | 76,438 | +0.45(+2.91%) |
May 01, 2008 | 15.45 | 15.75 | 15.20 | 15.45 | 50,170 | -1.00(-6.08%) |
Apr 30, 2008 | 16.45 | 16.50 | 15.75 | 16.45 | 24,833 | +0.05(+0.30%) |
Apr 29, 2008 | 16.40 | 16.65 | 16.25 | 16.40 | 23,456 | -1.45(-8.12%) |
Apr 28, 2008 | 17.85 | 18.15 | 17.85 | 17.85 | 47,928 | +0.10(+0.56%) |
Apr 25, 2008 | 17.40 | 17.87 | 17.55 | 17.75 | 143,323 | +0.35(+2.01%) |
Apr 24, 2008 | 17.40 | 17.65 | 17.15 | 17.40 | 115,177 | -0.35(-1.97%) |
Apr 23, 2008 | 17.75 | 18.05 | 17.70 | 17.75 | 32,203 | +0.20(+1.14%) |
Apr 22, 2008 | 17.55 | 17.86 | 17.40 | 17.55 | 32,830 | -0.25(-1.40%) |
Apr 21, 2008 | 17.80 | 17.90 | 17.75 | 17.80 | 14,635 | -0.05(-0.28%) |
Apr 18, 2008 | 17.85 | 18.20 | 17.80 | 17.85 | 42,104 | +0.10(+0.56%) |
Apr 17, 2008 | 17.75 | 17.90 | 17.45 | 17.75 | 27,930 | -0.40(-2.20%) |
Apr 16, 2008 | 18.15 | 18.15 | 17.70 | 18.15 | 21,200 | +0.70(+4.01%) |
Apr 15, 2008 | 17.45 | 17.45 | 17.14 | 17.45 | 35,389 | -0.35(-1.97%) |
Apr 14, 2008 | 17.15 | 17.80 | 17.00 | 17.80 | 48,601 | +0.65(+3.79%) |
Apr 11, 2008 | 17.55 | 17.40 | 16.95 | 17.15 | 18,064 | -0.40(-2.28%) |
Apr 10, 2008 | 17.55 | 17.80 | 17.45 | 17.55 | 16,059 | -0.30(-1.68%) |
Apr 09, 2008 | 17.85 | 18.11 | 17.70 | 17.85 | 12,886 | +0.15(+0.85%) |
Apr 08, 2008 | 18.00 | 17.80 | 17.55 | 17.70 | 17,942 | -0.30(-1.67%) |
Apr 07, 2008 | 18.00 | 18.11 | 17.85 | 18.00 | 31,063 | +0.05(+0.28%) |
Apr 04, 2008 | 17.95 | 17.95 | 17.75 | 17.95 | 9,021 | +0.15(+0.84%) |
Apr 03, 2008 | 17.80 | 18.07 | 17.75 | 17.80 | 90,441 | -0.05(-0.28%) |
Apr 02, 2008 | 17.50 | 18.10 | 17.75 | 17.85 | 20,124 | +0.35(+2.00%) |
Apr 01, 2008 | 17.30 | 17.65 | 17.35 | 17.50 | 19,095 | +0.20(+1.16%) |
Mar 31, 2008 | 17.30 | 17.50 | 17.10 | 17.30 | 9,817 | +0.20(+1.17%) |
Mar 28, 2008 | 17.20 | 17.40 | 17.05 | 17.10 | 19,945 | -0.10(-0.58%) |
Mar 27, 2008 | 17.60 | 17.55 | 17.15 | 17.20 | 21,653 | -0.40(-2.27%) |
Mar 26, 2008 | 17.05 | 17.60 | 17.05 | 17.60 | 32,673 | +1.25(+7.65%) |
Mar 25, 2008 | 7.050 | 16.35 | 16.35 | 16.35 | 2,898 | +0.00(+0.00%) |
Mar 24, 2008 | 16.10 | 16.55 | 16.10 | 16.35 | 27,345 | +0.25(+1.55%) |
Mar 21, 2008 | 16.10 | 16.36 | 15.85 | 16.10 | 21,994 | +0.00(+0.00%) |
Mar 20, 2008 | 16.10 | 16.36 | 15.85 | 16.10 | 21,994 | -0.25(-1.53%) |
Mar 19, 2008 | 16.35 | 16.95 | 16.35 | 16.35 | 69,300 | -0.25(-1.51%) |
Mar 18, 2008 | 16.20 | 16.90 | 16.55 | 16.60 | 29,805 | +0.40(+2.47%) |
Mar 17, 2008 | 16.20 | 16.65 | 16.10 | 16.20 | 20,830 | -0.45(-2.70%) |
Mar 14, 2008 | 17.20 | 17.00 | 16.50 | 16.65 | 23,930 | -0.55(-3.20%) |
Mar 13, 2008 | 16.90 | 17.30 | 16.40 | 17.20 | 35,709 | +0.30(+1.78%) |
Mar 12, 2008 | 16.90 | 17.25 | 16.85 | 16.90 | 19,181 | +0.60(+3.68%) |
Mar 11, 2008 | 16.30 | 16.55 | 16.20 | 16.30 | 29,086 | +0.30(+1.88%) |
Mar 10, 2008 | 16.00 | 16.45 | 16.00 | 16.00 | 15,607 | -0.65(-3.90%) |
Mar 07, 2008 | 16.65 | 16.95 | 16.55 | 16.65 | 128,937 | -0.15(-0.89%) |
Mar 06, 2008 | 17.00 | 17.15 | 16.80 | 16.80 | 12,645 | -0.20(-1.18%) |
Mar 05, 2008 | 16.50 | 17.40 | 16.85 | 17.00 | 20,595 | +0.50(+3.03%) |
Mar 04, 2008 | 16.50 | 17.05 | 16.50 | 16.50 | 28,412 | -0.39(-2.31%) |