Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.09 | 17.41 | 16.97 | 17.41 | 396,576 | +0.31(+1.81%) |
May 29, 2008 | 17.04 | 17.25 | 16.91 | 17.10 | 311,781 | -0.03(-0.18%) |
May 28, 2008 | 16.86 | 17.13 | 16.72 | 17.13 | 180,899 | +0.31(+1.84%) |
May 27, 2008 | 16.58 | 16.88 | 16.42 | 16.82 | 188,717 | +0.30(+1.82%) |
May 26, 2008 | 16.69 | 16.72 | 16.42 | 16.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.69 | 16.72 | 16.42 | 16.52 | 70,429 | -0.32(-1.90%) |
May 22, 2008 | 16.69 | 16.97 | 16.50 | 16.84 | 123,265 | +0.24(+1.45%) |
May 21, 2008 | 16.79 | 16.98 | 16.54 | 16.60 | 203,050 | -0.11(-0.66%) |
May 20, 2008 | 16.94 | 17.07 | 16.64 | 16.71 | 206,172 | -0.34(-1.99%) |
May 19, 2008 | 17.05 | 17.09 | 16.96 | 17.05 | 194,605 | +0.00(+0.00%) |
May 16, 2008 | 17.05 | 17.06 | 16.88 | 17.05 | 182,507 | +0.02(+0.12%) |
May 15, 2008 | 16.94 | 17.16 | 16.83 | 17.03 | 102,232 | +0.02(+0.12%) |
May 14, 2008 | 16.91 | 17.09 | 16.90 | 17.01 | 145,726 | +0.08(+0.47%) |
May 13, 2008 | 16.90 | 16.97 | 16.84 | 16.93 | 154,875 | +0.03(+0.18%) |
May 12, 2008 | 16.50 | 16.94 | 16.44 | 16.90 | 535,329 | +0.40(+2.42%) |
May 09, 2008 | 16.27 | 16.50 | 16.27 | 16.50 | 96,724 | +0.09(+0.55%) |
May 08, 2008 | 16.29 | 16.67 | 15.15 | 16.41 | 619,242 | +1.16(+7.61%) |
May 07, 2008 | 16.08 | 16.30 | 15.25 | 15.25 | 234,152 | -0.89(-5.51%) |
May 06, 2008 | 15.40 | 16.69 | 15.40 | 16.14 | 342,439 | +1.05(+6.96%) |
May 05, 2008 | 15.35 | 15.37 | 14.94 | 15.09 | 130,288 | -0.22(-1.44%) |
May 02, 2008 | 15.25 | 15.40 | 15.19 | 15.31 | 103,925 | +0.21(+1.39%) |
May 01, 2008 | 14.69 | 15.33 | 14.57 | 15.10 | 116,326 | +0.51(+3.50%) |
Apr 30, 2008 | 15.08 | 15.14 | 14.55 | 14.59 | 116,239 | -0.41(-2.73%) |
Apr 29, 2008 | 14.84 | 15.07 | 14.76 | 15.00 | 153,916 | +0.04(+0.27%) |
Apr 28, 2008 | 15.19 | 15.19 | 14.89 | 14.96 | 54,371 | -0.22(-1.45%) |
Apr 25, 2008 | 15.14 | 15.24 | 14.84 | 15.18 | 71,313 | +0.13(+0.86%) |
Apr 24, 2008 | 14.83 | 15.08 | 14.58 | 15.05 | 102,475 | +0.29(+1.96%) |
Apr 23, 2008 | 15.35 | 15.35 | 14.72 | 14.76 | 125,297 | -0.52(-3.40%) |
Apr 22, 2008 | 15.37 | 15.45 | 15.00 | 15.28 | 146,788 | -0.19(-1.23%) |
Apr 21, 2008 | 15.46 | 15.56 | 15.39 | 15.47 | 84,021 | -0.12(-0.77%) |
Apr 18, 2008 | 15.54 | 15.76 | 15.41 | 15.59 | 142,798 | +0.25(+1.63%) |
Apr 17, 2008 | 15.30 | 15.44 | 15.23 | 15.34 | 116,828 | +0.06(+0.39%) |
Apr 16, 2008 | 14.94 | 15.37 | 14.87 | 15.28 | 200,379 | +0.49(+3.31%) |
Apr 15, 2008 | 14.72 | 14.85 | 14.55 | 14.79 | 113,379 | +0.19(+1.30%) |
Apr 14, 2008 | 14.86 | 14.86 | 14.48 | 14.60 | 285,515 | -0.29(-1.95%) |
Apr 11, 2008 | 15.35 | 15.40 | 14.76 | 14.89 | 318,600 | -0.65(-4.18%) |
Apr 10, 2008 | 15.51 | 15.75 | 15.45 | 15.54 | 99,500 | -0.01(-0.06%) |
Apr 09, 2008 | 16.02 | 16.02 | 15.48 | 15.55 | 97,200 | -0.48(-2.99%) |
Apr 08, 2008 | 15.88 | 16.07 | 15.84 | 16.03 | 75,773 | +0.00(+0.00%) |
Apr 07, 2008 | 16.21 | 16.40 | 15.96 | 16.03 | 129,600 | -0.10(-0.62%) |
Apr 04, 2008 | 16.21 | 16.32 | 16.00 | 16.13 | 108,400 | +0.08(+0.50%) |
Apr 03, 2008 | 16.05 | 16.16 | 15.85 | 16.05 | 174,000 | -0.14(-0.86%) |
Apr 02, 2008 | 16.00 | 16.23 | 15.85 | 16.19 | 165,300 | +0.22(+1.38%) |
Apr 01, 2008 | 15.57 | 15.98 | 15.52 | 15.97 | 225,000 | +0.55(+3.57%) |
Mar 31, 2008 | 15.88 | 16.01 | 15.41 | 15.42 | 202,100 | -0.54(-3.38%) |
Mar 28, 2008 | 15.91 | 16.08 | 15.79 | 15.96 | 91,500 | +0.04(+0.25%) |
Mar 27, 2008 | 16.16 | 16.24 | 15.84 | 15.92 | 117,300 | -0.17(-1.06%) |
Mar 26, 2008 | 15.83 | 16.13 | 15.72 | 16.09 | 101,700 | +0.20(+1.26%) |
Mar 25, 2008 | 15.85 | 15.97 | 15.58 | 15.89 | 110,285 | +0.11(+0.70%) |
Mar 24, 2008 | 15.18 | 15.92 | 15.02 | 15.78 | 175,400 | +0.69(+4.57%) |
Mar 21, 2008 | 15.48 | 15.49 | 14.93 | 15.09 | 568,500 | +0.00(+0.00%) |
Mar 20, 2008 | 15.48 | 15.49 | 14.93 | 15.09 | 568,500 | -0.17(-1.11%) |
Mar 19, 2008 | 15.64 | 15.76 | 15.26 | 15.26 | 119,800 | -0.23(-1.48%) |
Mar 18, 2008 | 15.20 | 15.51 | 14.78 | 15.49 | 260,777 | +0.41(+2.72%) |
Mar 17, 2008 | 15.34 | 15.59 | 15.01 | 15.08 | 304,571 | -0.55(-3.52%) |
Mar 14, 2008 | 16.29 | 16.29 | 15.35 | 15.63 | 533,092 | -0.52(-3.22%) |
Mar 13, 2008 | 15.84 | 16.19 | 15.68 | 16.15 | 214,700 | +0.19(+1.19%) |
Mar 12, 2008 | 15.96 | 16.25 | 15.92 | 15.96 | 234,300 | -0.04(-0.25%) |
Mar 11, 2008 | 15.94 | 16.18 | 15.81 | 16.00 | 322,387 | +0.18(+1.14%) |
Mar 10, 2008 | 15.96 | 16.01 | 15.69 | 15.82 | 172,700 | -0.06(-0.38%) |
Mar 07, 2008 | 15.68 | 16.06 | 15.66 | 15.88 | 134,400 | +0.01(+0.06%) |
Mar 06, 2008 | 16.21 | 16.46 | 15.82 | 15.87 | 210,400 | -0.40(-2.46%) |
Mar 05, 2008 | 15.86 | 16.38 | 15.86 | 16.27 | 289,800 | +0.51(+3.24%) |
Mar 04, 2008 | 15.82 | 16.00 | 15.66 | 15.76 | 603,884 | -0.25(-1.56%) |