Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.90 | 17.94 | 17.49 | 17.89 | 456,293 | +0.01(+0.04%) |
May 29, 2008 | 17.23 | 17.93 | 17.23 | 17.88 | 233,089 | +0.62(+3.60%) |
May 28, 2008 | 17.68 | 17.68 | 17.04 | 17.26 | 254,507 | -0.38(-2.16%) |
May 27, 2008 | 17.19 | 17.65 | 17.14 | 17.64 | 144,254 | +0.50(+2.92%) |
May 26, 2008 | 17.25 | 17.54 | 16.94 | 17.14 | 178,966 | +0.00(+0.00%) |
May 23, 2008 | 17.25 | 17.54 | 16.94 | 17.14 | 178,966 | -0.23(-1.34%) |
May 22, 2008 | 16.99 | 17.48 | 16.99 | 17.37 | 191,976 | +0.43(+2.54%) |
May 21, 2008 | 16.74 | 16.99 | 16.70 | 16.94 | 413,179 | +0.11(+0.67%) |
May 20, 2008 | 16.94 | 17.08 | 16.71 | 16.83 | 207,557 | -0.23(-1.32%) |
May 19, 2008 | 17.13 | 17.64 | 17.01 | 17.06 | 304,460 | -0.11(-0.62%) |
May 16, 2008 | 17.83 | 17.83 | 16.95 | 17.16 | 326,282 | -0.62(-3.49%) |
May 15, 2008 | 17.54 | 17.82 | 17.20 | 17.78 | 275,595 | +0.23(+1.29%) |
May 14, 2008 | 17.60 | 17.76 | 17.30 | 17.56 | 215,049 | +0.00(+0.00%) |
May 13, 2008 | 17.55 | 17.65 | 17.31 | 17.56 | 163,881 | +0.06(+0.32%) |
May 12, 2008 | 17.10 | 17.50 | 17.10 | 17.50 | 448,431 | +0.46(+2.69%) |
May 09, 2008 | 16.81 | 17.41 | 16.81 | 17.04 | 218,217 | -0.02(-0.12%) |
May 08, 2008 | 16.87 | 17.37 | 16.59 | 17.06 | 236,239 | -0.01(-0.04%) |
May 07, 2008 | 17.90 | 18.03 | 17.02 | 17.07 | 232,994 | -0.78(-4.39%) |
May 06, 2008 | 17.51 | 17.98 | 17.31 | 17.85 | 238,015 | +0.16(+0.92%) |
May 05, 2008 | 17.53 | 17.86 | 17.34 | 17.69 | 262,296 | +0.04(+0.24%) |
May 02, 2008 | 18.17 | 18.39 | 17.64 | 17.65 | 862,397 | -0.53(-2.91%) |
May 01, 2008 | 17.61 | 18.28 | 17.59 | 18.18 | 1,035,397 | +0.54(+3.04%) |
Apr 30, 2008 | 17.90 | 18.04 | 17.31 | 17.64 | 545,232 | -0.18(-1.03%) |
Apr 29, 2008 | 17.91 | 18.03 | 17.76 | 17.83 | 432,396 | -0.08(-0.43%) |
Apr 28, 2008 | 17.55 | 18.04 | 17.19 | 17.90 | 521,470 | +0.30(+1.68%) |
Apr 25, 2008 | 17.55 | 17.71 | 17.07 | 17.61 | 780,916 | +0.11(+0.65%) |
Apr 24, 2008 | 16.73 | 17.54 | 16.56 | 17.49 | 345,582 | +0.80(+4.82%) |
Apr 23, 2008 | 16.68 | 16.82 | 16.33 | 16.69 | 380,458 | +0.09(+0.55%) |
Apr 22, 2008 | 16.63 | 16.71 | 16.29 | 16.60 | 297,900 | -0.14(-0.84%) |
Apr 21, 2008 | 17.04 | 17.04 | 16.59 | 16.74 | 291,182 | -0.31(-1.82%) |
Apr 18, 2008 | 16.82 | 17.06 | 16.71 | 17.05 | 366,809 | +0.52(+3.16%) |
Apr 17, 2008 | 16.51 | 16.59 | 16.10 | 16.53 | 189,592 | +0.04(+0.26%) |
Apr 16, 2008 | 15.96 | 16.55 | 15.74 | 16.48 | 292,332 | +0.67(+4.24%) |
Apr 15, 2008 | 15.34 | 15.81 | 15.34 | 15.81 | 160,296 | +0.61(+3.99%) |
Apr 14, 2008 | 15.49 | 15.53 | 15.19 | 15.21 | 219,903 | -0.32(-2.05%) |
Apr 11, 2008 | 15.66 | 15.93 | 15.48 | 15.52 | 283,704 | -0.35(-2.22%) |
Apr 10, 2008 | 15.80 | 16.17 | 15.45 | 15.88 | 344,747 | +0.11(+0.67%) |
Apr 09, 2008 | 16.18 | 16.81 | 15.74 | 15.77 | 475,310 | -0.35(-2.19%) |
Apr 08, 2008 | 16.22 | 16.47 | 15.93 | 16.12 | 449,104 | -0.25(-1.55%) |
Apr 07, 2008 | 16.34 | 16.68 | 15.96 | 16.38 | 362,037 | +0.12(+0.74%) |
Apr 04, 2008 | 16.54 | 16.54 | 16.09 | 16.26 | 400,447 | -0.18(-1.12%) |
Apr 03, 2008 | 16.51 | 16.69 | 16.15 | 16.44 | 413,145 | -0.19(-1.15%) |
Apr 02, 2008 | 16.62 | 17.00 | 16.43 | 16.63 | 469,354 | -0.11(-0.67%) |
Apr 01, 2008 | 16.16 | 16.79 | 16.16 | 16.75 | 398,191 | +0.80(+5.05%) |
Mar 31, 2008 | 15.95 | 16.20 | 15.57 | 15.94 | 270,765 | +0.05(+0.31%) |
Mar 28, 2008 | 16.20 | 16.34 | 15.88 | 15.89 | 251,222 | -0.31(-1.92%) |
Mar 27, 2008 | 16.76 | 16.76 | 16.17 | 16.20 | 180,415 | -0.62(-3.69%) |
Mar 26, 2008 | 16.84 | 16.97 | 16.48 | 16.82 | 186,262 | -0.22(-1.28%) |
Mar 25, 2008 | 17.14 | 17.32 | 16.80 | 17.04 | 180,950 | -0.08(-0.45%) |
Mar 24, 2008 | 16.94 | 17.37 | 16.79 | 17.12 | 492,909 | +0.24(+1.42%) |
Mar 21, 2008 | 16.00 | 16.92 | 15.72 | 16.88 | 1,312,552 | +0.00(+0.00%) |
Mar 20, 2008 | 16.00 | 16.92 | 15.72 | 16.88 | 1,312,552 | +1.11(+7.03%) |
Mar 19, 2008 | 16.73 | 16.82 | 15.74 | 15.77 | 795,307 | -0.91(-5.46%) |
Mar 18, 2008 | 16.10 | 16.68 | 15.73 | 16.68 | 417,802 | +0.92(+5.82%) |
Mar 17, 2008 | 15.13 | 16.22 | 14.61 | 15.76 | 304,454 | +0.16(+1.04%) |
Mar 14, 2008 | 16.41 | 16.41 | 15.40 | 15.60 | 323,453 | -0.73(-4.45%) |
Mar 13, 2008 | 15.44 | 16.38 | 15.32 | 16.33 | 407,588 | +0.68(+4.33%) |
Mar 12, 2008 | 16.03 | 16.49 | 15.65 | 15.65 | 553,446 | -0.35(-2.21%) |
Mar 11, 2008 | 15.30 | 16.01 | 15.16 | 16.00 | 414,878 | +1.17(+7.90%) |
Mar 10, 2008 | 14.92 | 15.15 | 14.76 | 14.83 | 212,770 | -0.05(-0.33%) |
Mar 07, 2008 | 14.44 | 15.19 | 14.35 | 14.88 | 298,448 | +0.41(+2.83%) |
Mar 06, 2008 | 14.72 | 14.93 | 14.47 | 14.47 | 250,170 | -0.36(-2.43%) |
Mar 05, 2008 | 15.29 | 15.29 | 14.80 | 14.83 | 263,643 | -0.35(-2.32%) |
Mar 04, 2008 | 14.90 | 15.24 | 14.66 | 15.19 | 684,869 | -0.03(-0.19%) |