Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.10 | 18.09 | 17.70 | 17.95 | 117,932 | -0.15(-0.83%) |
May 29, 2008 | 18.10 | 18.10 | 17.75 | 18.10 | 197,306 | +0.45(+2.55%) |
May 28, 2008 | 17.65 | 17.65 | 17.35 | 17.65 | 33,352 | +0.45(+2.62%) |
May 27, 2008 | 17.15 | 17.25 | 16.95 | 17.20 | 35,990 | +0.05(+0.29%) |
May 26, 2008 | 17.15 | 17.60 | 17.15 | 17.15 | 42,350 | +0.00(+0.00%) |
May 23, 2008 | 17.15 | 17.60 | 17.15 | 17.15 | 42,350 | -0.80(-4.46%) |
May 22, 2008 | 17.95 | 17.95 | 17.55 | 17.95 | 68,051 | +0.70(+4.06%) |
May 21, 2008 | 17.25 | 17.65 | 17.11 | 17.25 | 34,051 | +0.26(+1.53%) |
May 20, 2008 | 16.99 | 17.25 | 16.85 | 16.99 | 54,566 | -0.46(-2.64%) |
May 19, 2008 | 17.55 | 17.54 | 17.15 | 17.45 | 52,098 | -0.10(-0.57%) |
May 16, 2008 | 17.55 | 17.55 | 17.15 | 17.55 | 60,053 | +0.45(+2.63%) |
May 15, 2008 | 17.10 | 17.10 | 16.45 | 17.10 | 77,443 | +0.80(+4.91%) |
May 14, 2008 | 16.29 | 16.45 | 16.10 | 16.30 | 56,840 | +0.01(+0.06%) |
May 13, 2008 | 16.29 | 16.34 | 16.01 | 16.29 | 88,983 | -0.16(-0.97%) |
May 12, 2008 | 16.45 | 16.45 | 15.85 | 16.45 | 76,684 | +0.67(+4.25%) |
May 09, 2008 | 15.69 | 15.84 | 15.40 | 15.78 | 37,665 | +0.09(+0.57%) |
May 08, 2008 | 15.69 | 15.70 | 15.35 | 15.69 | 39,980 | +0.29(+1.88%) |
May 07, 2008 | 15.40 | 15.70 | 15.35 | 15.40 | 88,824 | -0.29(-1.85%) |
May 06, 2008 | 15.69 | 15.80 | 15.25 | 15.69 | 90,986 | +0.09(+0.58%) |
May 05, 2008 | 15.60 | 15.70 | 15.45 | 15.60 | 41,830 | +0.05(+0.32%) |
May 02, 2008 | 15.45 | 15.75 | 15.45 | 15.55 | 45,529 | +0.10(+0.65%) |
May 01, 2008 | 15.45 | 15.45 | 15.00 | 15.45 | 105,604 | +0.14(+0.91%) |
Apr 30, 2008 | 15.31 | 15.55 | 15.00 | 15.31 | 348,095 | -0.21(-1.35%) |
Apr 29, 2008 | 15.52 | 15.60 | 15.10 | 15.52 | 195,288 | -0.32(-2.02%) |
Apr 28, 2008 | 15.84 | 16.05 | 15.70 | 15.84 | 35,632 | -0.35(-2.16%) |
Apr 25, 2008 | 17.39 | 16.20 | 15.85 | 16.19 | 63,280 | -1.20(-6.90%) |
Apr 24, 2008 | 17.39 | 17.40 | 16.95 | 17.39 | 46,735 | -0.51(-2.85%) |
Apr 23, 2008 | 17.90 | 17.94 | 17.65 | 17.90 | 84,924 | +0.15(+0.85%) |
Apr 22, 2008 | 17.75 | 17.96 | 17.65 | 17.75 | 32,668 | +0.05(+0.28%) |
Apr 21, 2008 | 17.70 | 17.75 | 17.40 | 17.70 | 40,288 | +0.50(+2.91%) |
Apr 18, 2008 | 17.20 | 17.40 | 16.90 | 17.20 | 92,575 | +0.25(+1.47%) |
Apr 17, 2008 | 16.95 | 17.00 | 16.80 | 16.95 | 124,422 | +0.16(+0.95%) |
Apr 16, 2008 | 16.79 | 16.79 | 16.10 | 16.79 | 47,806 | +1.54(+10.10%) |
Apr 15, 2008 | 15.25 | 15.50 | 15.10 | 15.25 | 131,857 | +0.15(+0.99%) |
Apr 14, 2008 | 15.30 | 15.25 | 14.80 | 15.10 | 78,974 | -0.20(-1.31%) |
Apr 11, 2008 | 15.14 | 15.60 | 15.05 | 15.30 | 96,560 | +0.16(+1.06%) |
Apr 10, 2008 | 15.14 | 15.15 | 14.80 | 15.14 | 38,082 | +0.19(+1.27%) |
Apr 09, 2008 | 14.95 | 15.15 | 14.80 | 14.95 | 47,174 | -0.89(-5.62%) |
Apr 08, 2008 | 15.90 | 15.84 | 15.56 | 15.84 | 50,171 | -0.06(-0.38%) |
Apr 07, 2008 | 15.90 | 16.03 | 15.75 | 15.90 | 67,348 | +0.16(+1.02%) |
Apr 04, 2008 | 15.74 | 15.74 | 15.30 | 15.74 | 26,196 | +0.57(+3.76%) |
Apr 03, 2008 | 15.17 | 15.39 | 14.90 | 15.17 | 24,405 | +0.18(+1.20%) |
Apr 02, 2008 | 14.65 | 15.00 | 14.55 | 14.99 | 52,654 | +0.34(+2.32%) |
Apr 01, 2008 | 14.54 | 14.65 | 14.15 | 14.65 | 66,297 | +0.11(+0.76%) |
Mar 31, 2008 | 14.54 | 14.55 | 14.15 | 14.54 | 51,673 | -0.01(-0.07%) |
Mar 28, 2008 | 14.20 | 14.60 | 14.30 | 14.55 | 46,227 | +0.35(+2.46%) |
Mar 27, 2008 | 14.25 | 14.35 | 14.06 | 14.20 | 51,710 | -0.05(-0.35%) |
Mar 26, 2008 | 14.64 | 14.40 | 14.05 | 14.25 | 192,242 | -0.25(-1.72%) |
Mar 25, 2008 | 4.640 | 14.50 | 14.50 | 14.50 | 8,710 | +0.00(+0.00%) |
Mar 24, 2008 | 13.50 | 14.60 | 14.00 | 14.50 | 34,385 | +1.00(+7.41%) |
Mar 21, 2008 | 13.50 | 13.80 | 13.40 | 13.50 | 54,426 | +0.00(+0.00%) |
Mar 20, 2008 | 13.50 | 13.80 | 13.40 | 13.50 | 54,426 | +0.00(+0.00%) |
Mar 19, 2008 | 13.50 | 14.05 | 13.50 | 13.50 | 76,803 | -0.55(-3.91%) |
Mar 18, 2008 | 13.61 | 14.05 | 13.50 | 14.05 | 26,743 | +0.44(+3.23%) |
Mar 17, 2008 | 13.61 | 13.79 | 13.35 | 13.61 | 43,950 | -0.29(-2.09%) |
Mar 14, 2008 | 13.86 | 14.15 | 13.60 | 13.90 | 25,644 | +0.04(+0.29%) |
Mar 13, 2008 | 14.45 | 13.99 | 13.25 | 13.86 | 88,502 | -0.59(-4.08%) |
Mar 12, 2008 | 14.45 | 14.69 | 14.35 | 14.45 | 58,303 | +0.20(+1.40%) |
Mar 11, 2008 | 14.25 | 14.45 | 14.01 | 14.25 | 72,169 | +0.30(+2.15%) |
Mar 10, 2008 | 13.95 | 14.15 | 13.76 | 13.95 | 55,810 | -0.49(-3.39%) |
Mar 07, 2008 | 14.44 | 14.45 | 14.15 | 14.44 | 104,667 | -0.11(-0.76%) |
Mar 06, 2008 | 14.67 | 14.95 | 14.51 | 14.55 | 45,583 | -0.12(-0.82%) |
Mar 05, 2008 | 14.64 | 14.79 | 14.50 | 14.67 | 127,380 | +0.03(+0.20%) |
Mar 04, 2008 | 14.64 | 14.75 | 14.31 | 14.64 | 60,975 | -0.01(-0.07%) |