Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.91 | 16.91 | 16.61 | 16.74 | 103,061 | -0.16(-0.97%) |
May 29, 2008 | 16.89 | 17.03 | 16.78 | 16.90 | 107,436 | -0.01(-0.08%) |
May 28, 2008 | 17.04 | 17.07 | 16.75 | 16.91 | 272,332 | -0.03(-0.19%) |
May 27, 2008 | 16.80 | 17.06 | 16.75 | 16.94 | 88,962 | +0.20(+1.17%) |
May 26, 2008 | 16.77 | 17.05 | 16.60 | 16.75 | 81,213 | +0.00(+0.00%) |
May 23, 2008 | 16.77 | 17.05 | 16.60 | 16.75 | 81,213 | -0.13(-0.79%) |
May 22, 2008 | 16.86 | 17.06 | 16.75 | 16.88 | 92,947 | +0.14(+0.83%) |
May 21, 2008 | 16.64 | 16.89 | 16.61 | 16.74 | 140,653 | +0.15(+0.88%) |
May 20, 2008 | 16.53 | 16.70 | 16.50 | 16.60 | 112,288 | -0.04(-0.27%) |
May 19, 2008 | 16.62 | 16.76 | 16.56 | 16.64 | 114,664 | +0.05(+0.30%) |
May 16, 2008 | 16.75 | 16.75 | 16.41 | 16.59 | 238,620 | -0.01(-0.04%) |
May 15, 2008 | 16.41 | 16.65 | 16.27 | 16.60 | 45,009 | +0.15(+0.92%) |
May 14, 2008 | 16.48 | 16.70 | 16.28 | 16.44 | 49,553 | -0.01(-0.04%) |
May 13, 2008 | 16.64 | 16.68 | 16.38 | 16.45 | 52,273 | -0.14(-0.84%) |
May 12, 2008 | 16.13 | 16.69 | 16.07 | 16.59 | 73,468 | +0.54(+3.35%) |
May 09, 2008 | 16.03 | 16.21 | 15.97 | 16.05 | 58,207 | -0.13(-0.78%) |
May 08, 2008 | 16.02 | 16.31 | 15.99 | 16.18 | 347,907 | +0.23(+1.47%) |
May 07, 2008 | 16.60 | 16.72 | 15.90 | 15.95 | 93,103 | -0.67(-4.03%) |
May 06, 2008 | 16.39 | 16.75 | 16.39 | 16.62 | 77,411 | +0.18(+1.08%) |
May 05, 2008 | 16.15 | 16.51 | 16.15 | 16.44 | 132,531 | +0.21(+1.29%) |
May 02, 2008 | 16.86 | 16.91 | 16.15 | 16.23 | 76,607 | -0.46(-2.73%) |
May 01, 2008 | 16.13 | 17.04 | 16.13 | 16.68 | 78,479 | +0.57(+3.53%) |
Apr 30, 2008 | 16.51 | 16.55 | 16.07 | 16.12 | 101,895 | -0.33(-2.00%) |
Apr 29, 2008 | 16.40 | 16.53 | 15.91 | 16.44 | 79,082 | +0.08(+0.50%) |
Apr 28, 2008 | 16.46 | 16.46 | 16.17 | 16.36 | 111,047 | -0.15(-0.88%) |
Apr 25, 2008 | 16.63 | 16.67 | 16.02 | 16.51 | 99,341 | -0.03(-0.15%) |
Apr 24, 2008 | 16.08 | 16.65 | 15.72 | 16.53 | 121,655 | +0.49(+3.03%) |
Apr 23, 2008 | 16.55 | 16.55 | 15.93 | 16.05 | 181,014 | -0.42(-2.53%) |
Apr 22, 2008 | 16.69 | 16.95 | 16.21 | 16.46 | 146,136 | -0.28(-1.66%) |
Apr 21, 2008 | 16.91 | 17.21 | 16.62 | 16.74 | 214,593 | -0.35(-2.03%) |
Apr 18, 2008 | 17.24 | 17.50 | 16.94 | 17.09 | 89,868 | +0.11(+0.63%) |
Apr 17, 2008 | 16.81 | 17.03 | 16.63 | 16.98 | 103,884 | +0.02(+0.11%) |
Apr 16, 2008 | 16.72 | 16.99 | 16.59 | 16.96 | 151,367 | +0.37(+2.25%) |
Apr 15, 2008 | 16.51 | 16.59 | 16.32 | 16.59 | 103,609 | +0.15(+0.92%) |
Apr 14, 2008 | 16.65 | 16.75 | 16.33 | 16.44 | 69,221 | -0.25(-1.48%) |
Apr 11, 2008 | 16.68 | 16.99 | 16.55 | 16.68 | 72,658 | -0.39(-2.26%) |
Apr 10, 2008 | 17.06 | 17.23 | 16.91 | 17.07 | 71,726 | -0.01(-0.04%) |
Apr 09, 2008 | 17.30 | 17.42 | 17.00 | 17.08 | 151,226 | -0.18(-1.03%) |
Apr 08, 2008 | 17.17 | 17.44 | 17.17 | 17.25 | 61,664 | -0.11(-0.62%) |
Apr 07, 2008 | 17.41 | 17.41 | 17.20 | 17.36 | 72,356 | -0.01(-0.07%) |
Apr 04, 2008 | 17.75 | 17.75 | 17.34 | 17.37 | 72,299 | -0.33(-1.86%) |
Apr 03, 2008 | 17.68 | 17.82 | 17.41 | 17.70 | 61,264 | -0.25(-1.41%) |
Apr 02, 2008 | 17.65 | 17.96 | 17.61 | 17.96 | 138,016 | +0.27(+1.50%) |
Apr 01, 2008 | 17.65 | 17.73 | 17.47 | 17.69 | 152,237 | +0.30(+1.71%) |
Mar 31, 2008 | 17.35 | 17.73 | 17.08 | 17.39 | 99,626 | +0.13(+0.77%) |
Mar 28, 2008 | 17.29 | 17.43 | 17.11 | 17.26 | 125,884 | +0.01(+0.07%) |
Mar 27, 2008 | 17.69 | 17.70 | 17.13 | 17.25 | 88,933 | -0.42(-2.40%) |
Mar 26, 2008 | 17.56 | 17.70 | 17.30 | 17.67 | 104,318 | -0.01(-0.07%) |
Mar 25, 2008 | 17.82 | 17.93 | 17.50 | 17.68 | 149,274 | -0.21(-1.20%) |
Mar 24, 2008 | 18.24 | 18.24 | 17.77 | 17.90 | 141,623 | -0.26(-1.43%) |
Mar 21, 2008 | 17.57 | 18.20 | 17.07 | 18.16 | 481,089 | +0.00(+0.00%) |
Mar 20, 2008 | 17.57 | 18.20 | 17.07 | 18.16 | 481,089 | +0.82(+4.74%) |
Mar 19, 2008 | 17.79 | 17.95 | 17.34 | 17.34 | 134,411 | -0.42(-2.38%) |
Mar 18, 2008 | 17.82 | 17.82 | 17.13 | 17.76 | 112,612 | +0.38(+2.18%) |
Mar 17, 2008 | 16.97 | 17.70 | 16.97 | 17.38 | 110,134 | -0.01(-0.07%) |
Mar 14, 2008 | 17.69 | 17.92 | 16.74 | 17.39 | 183,774 | -0.11(-0.61%) |
Mar 13, 2008 | 17.23 | 17.79 | 17.20 | 17.50 | 264,674 | -0.09(-0.50%) |
Mar 12, 2008 | 17.67 | 18.55 | 17.34 | 17.59 | 234,585 | -0.06(-0.32%) |
Mar 11, 2008 | 17.20 | 17.70 | 16.77 | 17.65 | 122,364 | +0.94(+5.64%) |
Mar 10, 2008 | 16.60 | 17.14 | 16.46 | 16.70 | 86,036 | +0.14(+0.84%) |
Mar 07, 2008 | 16.12 | 16.95 | 16.12 | 16.56 | 139,060 | +0.32(+1.98%) |
Mar 06, 2008 | 16.96 | 17.06 | 16.24 | 16.24 | 52,376 | -0.87(-5.06%) |
Mar 05, 2008 | 17.36 | 17.66 | 16.97 | 17.11 | 145,035 | -0.13(-0.77%) |
Mar 04, 2008 | 17.14 | 17.66 | 16.80 | 17.24 | 488,437 | -0.11(-0.66%) |