Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.55 | 18.06 | 17.55 | 17.70 | 32,136 | -0.59(-3.22%) |
May 29, 2008 | 18.18 | 18.29 | 18.05 | 18.28 | 15,642 | +0.12(+0.68%) |
May 28, 2008 | 17.65 | 18.16 | 17.37 | 18.16 | 19,693 | +0.76(+4.34%) |
May 27, 2008 | 16.95 | 17.43 | 16.30 | 17.41 | 9,031 | +0.69(+4.13%) |
May 26, 2008 | 16.88 | 16.98 | 16.05 | 16.72 | 10,496 | +0.00(+0.00%) |
May 23, 2008 | 16.88 | 16.98 | 16.05 | 16.72 | 10,496 | -0.28(-1.67%) |
May 22, 2008 | 16.03 | 17.03 | 15.79 | 17.00 | 15,339 | +0.94(+5.88%) |
May 21, 2008 | 16.79 | 16.79 | 15.65 | 16.05 | 9,753 | -0.54(-3.28%) |
May 20, 2008 | 16.17 | 17.06 | 16.17 | 16.60 | 7,889 | -0.07(-0.44%) |
May 19, 2008 | 16.81 | 17.06 | 16.42 | 16.67 | 16,539 | -0.21(-1.25%) |
May 16, 2008 | 16.82 | 16.88 | 16.56 | 16.88 | 12,639 | +0.16(+0.96%) |
May 15, 2008 | 16.30 | 16.80 | 16.30 | 16.72 | 3,850 | +0.19(+1.14%) |
May 14, 2008 | 16.70 | 16.71 | 16.49 | 16.53 | 11,165 | +0.03(+0.18%) |
May 13, 2008 | 16.66 | 16.66 | 16.46 | 16.50 | 10,247 | -0.10(-0.61%) |
May 12, 2008 | 16.08 | 16.65 | 15.35 | 16.61 | 16,638 | +0.72(+4.53%) |
May 09, 2008 | 15.66 | 16.33 | 15.66 | 15.89 | 8,644 | -0.08(-0.50%) |
May 08, 2008 | 16.22 | 16.45 | 15.97 | 15.97 | 6,993 | +0.05(+0.32%) |
May 07, 2008 | 16.27 | 16.53 | 15.75 | 15.92 | 18,659 | -0.31(-1.88%) |
May 06, 2008 | 15.87 | 16.25 | 15.71 | 16.22 | 12,642 | +0.22(+1.36%) |
May 05, 2008 | 15.95 | 16.13 | 15.42 | 16.00 | 17,489 | +0.10(+0.64%) |
May 02, 2008 | 15.96 | 16.15 | 15.15 | 15.90 | 11,305 | -0.08(-0.50%) |
May 01, 2008 | 15.19 | 15.98 | 15.19 | 15.98 | 7,902 | +0.75(+4.91%) |
Apr 30, 2008 | 15.48 | 15.71 | 15.23 | 15.23 | 8,468 | +0.01(+0.05%) |
Apr 29, 2008 | 15.35 | 15.37 | 15.21 | 15.23 | 4,824 | +0.07(+0.43%) |
Apr 28, 2008 | 15.43 | 15.43 | 14.96 | 15.16 | 9,509 | +0.23(+1.56%) |
Apr 25, 2008 | 15.34 | 15.47 | 14.51 | 14.93 | 20,034 | +0.25(+1.73%) |
Apr 24, 2008 | 14.62 | 15.43 | 14.47 | 14.67 | 12,475 | -0.04(-0.25%) |
Apr 23, 2008 | 14.46 | 15.16 | 14.46 | 14.71 | 26,471 | +0.25(+1.71%) |
Apr 22, 2008 | 14.71 | 14.94 | 14.46 | 14.46 | 24,070 | -0.44(-2.93%) |
Apr 21, 2008 | 14.64 | 15.15 | 14.64 | 14.90 | 22,044 | +0.11(+0.74%) |
Apr 18, 2008 | 14.46 | 14.99 | 14.34 | 14.79 | 21,942 | +0.57(+3.98%) |
Apr 17, 2008 | 14.65 | 14.65 | 14.01 | 14.22 | 30,500 | -0.46(-3.17%) |
Apr 16, 2008 | 14.73 | 14.73 | 14.27 | 14.69 | 65,321 | +0.07(+0.50%) |
Apr 15, 2008 | 14.17 | 14.71 | 14.17 | 14.62 | 23,624 | +0.41(+2.92%) |
Apr 14, 2008 | 13.93 | 14.62 | 13.93 | 14.20 | 15,987 | +0.44(+3.17%) |
Apr 11, 2008 | 14.19 | 14.49 | 13.77 | 13.77 | 21,459 | -0.55(-3.86%) |
Apr 10, 2008 | 14.21 | 14.53 | 14.17 | 14.32 | 19,028 | +0.12(+0.82%) |
Apr 09, 2008 | 14.70 | 14.86 | 14.17 | 14.20 | 43,662 | -0.63(-4.26%) |
Apr 08, 2008 | 15.26 | 15.26 | 14.72 | 14.83 | 25,302 | -0.37(-2.44%) |
Apr 07, 2008 | 15.36 | 15.78 | 15.10 | 15.20 | 35,608 | -0.01(-0.10%) |
Apr 04, 2008 | 15.31 | 15.60 | 15.00 | 15.22 | 27,158 | -0.04(-0.29%) |
Apr 03, 2008 | 15.37 | 15.43 | 14.86 | 15.26 | 17,203 | -0.21(-1.36%) |
Apr 02, 2008 | 15.09 | 15.77 | 15.09 | 15.47 | 30,355 | -0.08(-0.51%) |
Apr 01, 2008 | 15.42 | 15.74 | 14.98 | 15.55 | 70,002 | +0.39(+2.59%) |
Mar 31, 2008 | 14.88 | 15.26 | 14.88 | 15.16 | 15,559 | +0.34(+2.30%) |
Mar 28, 2008 | 15.15 | 15.34 | 14.82 | 14.82 | 20,416 | -0.55(-3.59%) |
Mar 27, 2008 | 15.40 | 15.47 | 14.96 | 15.37 | 32,374 | +0.06(+0.38%) |
Mar 26, 2008 | 15.34 | 15.38 | 15.07 | 15.31 | 30,264 | -0.12(-0.80%) |
Mar 25, 2008 | 15.11 | 15.44 | 15.11 | 15.44 | 39,298 | +0.29(+1.92%) |
Mar 24, 2008 | 15.06 | 15.49 | 14.66 | 15.15 | 44,634 | +0.23(+1.51%) |
Mar 21, 2008 | 15.06 | 15.06 | 14.19 | 14.92 | 114,628 | +0.00(+0.00%) |
Mar 20, 2008 | 15.06 | 15.06 | 14.19 | 14.92 | 114,628 | +0.20(+1.38%) |
Mar 19, 2008 | 14.91 | 15.25 | 14.54 | 14.72 | 27,125 | -0.12(-0.78%) |
Mar 18, 2008 | 14.38 | 15.20 | 14.35 | 14.83 | 32,378 | +0.94(+6.80%) |
Mar 17, 2008 | 14.28 | 15.40 | 13.62 | 13.89 | 12,760 | -0.23(-1.65%) |
Mar 14, 2008 | 14.90 | 15.02 | 13.95 | 14.12 | 12,507 | -0.62(-4.19%) |
Mar 13, 2008 | 14.06 | 15.57 | 14.06 | 14.74 | 50,047 | +0.49(+3.41%) |
Mar 12, 2008 | 14.19 | 15.83 | 14.00 | 14.25 | 46,432 | +0.11(+0.77%) |
Mar 11, 2008 | 13.73 | 15.76 | 13.66 | 14.14 | 26,690 | +0.79(+5.93%) |
Mar 10, 2008 | 13.76 | 14.09 | 13.24 | 13.35 | 7,082 | -0.38(-2.80%) |
Mar 07, 2008 | 13.74 | 14.20 | 13.13 | 13.74 | 14,134 | -0.18(-1.30%) |
Mar 06, 2008 | 14.22 | 14.30 | 13.86 | 13.92 | 46,810 | -0.18(-1.29%) |
Mar 05, 2008 | 13.49 | 14.51 | 13.45 | 14.10 | 28,392 | +0.70(+5.26%) |
Mar 04, 2008 | 13.26 | 13.42 | 12.87 | 13.40 | 13,730 | +0.06(+0.44%) |