Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.00 | 18.05 | 17.68 | 18.00 | 385,401 | -0.02(-0.09%) |
May 29, 2008 | 17.57 | 18.25 | 17.57 | 18.01 | 221,327 | +0.45(+2.54%) |
May 28, 2008 | 18.16 | 18.17 | 17.45 | 17.57 | 205,892 | -0.46(-2.57%) |
May 27, 2008 | 17.11 | 18.05 | 17.11 | 18.03 | 335,601 | +1.05(+6.21%) |
May 26, 2008 | 16.87 | 17.14 | 16.71 | 16.98 | 327,998 | +0.00(+0.00%) |
May 23, 2008 | 16.87 | 17.14 | 16.71 | 16.98 | 327,998 | +0.02(+0.10%) |
May 22, 2008 | 17.20 | 17.34 | 16.61 | 16.96 | 391,194 | -1.25(-6.87%) |
May 21, 2008 | 18.72 | 18.93 | 18.03 | 18.21 | 165,347 | -0.43(-2.30%) |
May 20, 2008 | 18.85 | 18.85 | 17.60 | 18.64 | 147,808 | -0.24(-1.27%) |
May 19, 2008 | 18.94 | 19.09 | 18.69 | 18.88 | 297,297 | -0.09(-0.50%) |
May 16, 2008 | 19.20 | 19.20 | 17.36 | 18.97 | 176,024 | -0.09(-0.45%) |
May 15, 2008 | 18.73 | 19.11 | 18.65 | 19.06 | 277,738 | +0.26(+1.37%) |
May 14, 2008 | 18.54 | 19.00 | 18.43 | 18.80 | 267,637 | +0.33(+1.81%) |
May 13, 2008 | 18.84 | 18.84 | 18.03 | 18.47 | 225,488 | -0.29(-1.55%) |
May 12, 2008 | 18.28 | 18.87 | 17.17 | 18.76 | 138,311 | +0.57(+3.16%) |
May 09, 2008 | 18.24 | 18.40 | 18.00 | 18.18 | 129,846 | -0.19(-1.03%) |
May 08, 2008 | 18.33 | 18.61 | 17.95 | 18.37 | 194,466 | +0.15(+0.85%) |
May 07, 2008 | 18.27 | 18.86 | 18.18 | 18.22 | 161,643 | -0.52(-2.79%) |
May 06, 2008 | 18.04 | 18.89 | 18.04 | 18.74 | 231,541 | -0.29(-1.53%) |
May 05, 2008 | 19.54 | 19.54 | 18.43 | 19.03 | 179,857 | -0.51(-2.63%) |
May 02, 2008 | 19.45 | 19.86 | 18.42 | 19.55 | 282,166 | +0.14(+0.71%) |
May 01, 2008 | 18.96 | 19.88 | 17.84 | 19.41 | 203,205 | +0.34(+1.80%) |
Apr 30, 2008 | 18.69 | 19.50 | 18.69 | 19.07 | 319,813 | +0.45(+2.39%) |
Apr 29, 2008 | 18.49 | 18.88 | 18.49 | 18.62 | 189,120 | +0.14(+0.74%) |
Apr 28, 2008 | 18.69 | 18.85 | 18.36 | 18.48 | 315,370 | -0.14(-0.74%) |
Apr 25, 2008 | 18.59 | 18.78 | 18.36 | 18.62 | 308,334 | +0.15(+0.83%) |
Apr 24, 2008 | 17.41 | 18.54 | 17.27 | 18.47 | 279,566 | +1.14(+6.58%) |
Apr 23, 2008 | 18.38 | 18.58 | 17.24 | 17.33 | 372,883 | -0.97(-5.29%) |
Apr 22, 2008 | 18.42 | 18.76 | 17.53 | 18.30 | 581,967 | +1.48(+8.82%) |
Apr 21, 2008 | 17.21 | 17.21 | 16.65 | 16.81 | 224,470 | -0.47(-2.73%) |
Apr 18, 2008 | 17.64 | 17.69 | 17.22 | 17.28 | 286,238 | +0.07(+0.40%) |
Apr 17, 2008 | 17.48 | 17.72 | 17.12 | 17.22 | 198,639 | -0.40(-2.29%) |
Apr 16, 2008 | 17.28 | 17.68 | 17.12 | 17.62 | 162,218 | +0.43(+2.49%) |
Apr 15, 2008 | 17.28 | 17.28 | 16.92 | 17.19 | 192,291 | +0.03(+0.20%) |
Apr 14, 2008 | 17.10 | 17.33 | 16.91 | 17.16 | 127,878 | +0.09(+0.50%) |
Apr 11, 2008 | 17.60 | 17.80 | 16.94 | 17.07 | 149,786 | -0.77(-4.32%) |
Apr 10, 2008 | 17.63 | 18.05 | 17.39 | 17.84 | 106,486 | +0.28(+1.61%) |
Apr 09, 2008 | 18.08 | 18.33 | 17.52 | 17.56 | 157,381 | -0.42(-2.34%) |
Apr 08, 2008 | 17.76 | 18.11 | 17.76 | 17.98 | 76,467 | +0.08(+0.43%) |
Apr 07, 2008 | 18.07 | 18.08 | 17.82 | 17.90 | 197,435 | +0.07(+0.38%) |
Apr 04, 2008 | 18.16 | 18.22 | 17.51 | 17.83 | 230,076 | -0.19(-1.05%) |
Apr 03, 2008 | 18.02 | 18.13 | 17.73 | 18.02 | 116,668 | -0.13(-0.71%) |
Apr 02, 2008 | 17.94 | 18.22 | 17.78 | 18.15 | 358,467 | +0.25(+1.39%) |
Apr 01, 2008 | 17.65 | 18.18 | 17.37 | 17.90 | 325,206 | +0.28(+1.61%) |
Mar 31, 2008 | 17.60 | 18.13 | 17.12 | 17.62 | 244,462 | +0.15(+0.83%) |
Mar 28, 2008 | 17.82 | 17.89 | 17.38 | 17.47 | 204,049 | -0.27(-1.54%) |
Mar 27, 2008 | 18.20 | 18.32 | 17.68 | 17.75 | 183,889 | -0.35(-1.94%) |
Mar 26, 2008 | 17.85 | 18.11 | 17.68 | 18.10 | 189,912 | +0.25(+1.39%) |
Mar 25, 2008 | 17.64 | 17.96 | 17.42 | 17.85 | 128,759 | +0.21(+1.22%) |
Mar 24, 2008 | 16.75 | 17.76 | 16.49 | 17.64 | 228,337 | +0.99(+5.92%) |
Mar 21, 2008 | 16.86 | 16.88 | 16.34 | 16.65 | 597,659 | +0.00(+0.00%) |
Mar 20, 2008 | 16.86 | 16.88 | 16.34 | 16.65 | 597,659 | -0.03(-0.21%) |
Mar 19, 2008 | 17.86 | 17.97 | 16.68 | 16.68 | 231,791 | -0.45(-2.60%) |
Mar 18, 2008 | 16.27 | 17.66 | 16.07 | 17.13 | 210,694 | +1.11(+6.96%) |
Mar 17, 2008 | 16.13 | 16.37 | 15.63 | 16.02 | 188,642 | -0.43(-2.61%) |
Mar 14, 2008 | 17.14 | 17.20 | 16.23 | 16.45 | 327,021 | -0.53(-3.13%) |
Mar 13, 2008 | 16.09 | 17.22 | 16.09 | 16.98 | 256,792 | +0.65(+3.99%) |
Mar 12, 2008 | 16.41 | 16.83 | 16.08 | 16.33 | 120,705 | -0.04(-0.26%) |
Mar 11, 2008 | 16.03 | 16.45 | 15.85 | 16.37 | 175,170 | +0.74(+4.72%) |
Mar 10, 2008 | 15.89 | 16.11 | 15.56 | 15.63 | 102,025 | -0.14(-0.87%) |
Mar 07, 2008 | 15.85 | 16.56 | 15.69 | 15.77 | 156,381 | -0.09(-0.54%) |
Mar 06, 2008 | 16.36 | 16.50 | 15.85 | 15.85 | 121,299 | -0.55(-3.34%) |
Mar 05, 2008 | 16.75 | 16.75 | 16.21 | 16.40 | 154,459 | -0.23(-1.39%) |
Mar 04, 2008 | 16.44 | 16.70 | 16.15 | 16.63 | 404,178 | +0.03(+0.15%) |