Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.57 | 18.59 | 18.54 | 18.57 | 1,555 | -0.01(-0.07%) |
May 29, 2008 | 18.58 | 18.60 | 18.58 | 18.59 | 3,116 | +0.25(+1.36%) |
May 28, 2008 | 18.35 | 18.35 | 18.26 | 18.34 | 1,871 | +0.03(+0.16%) |
May 27, 2008 | 18.22 | 18.33 | 18.20 | 18.31 | 3,909 | +0.12(+0.65%) |
May 26, 2008 | 18.25 | 18.25 | 18.19 | 18.19 | 0 | -0.03(-0.16%) |
May 23, 2008 | 18.25 | 18.25 | 18.21 | 18.22 | 907 | -0.16(-0.86%) |
May 22, 2008 | 18.20 | 18.40 | 18.19 | 18.38 | 2,834 | +0.10(+0.54%) |
May 21, 2008 | 18.41 | 18.44 | 18.28 | 18.28 | 12,723 | -0.05(-0.27%) |
May 20, 2008 | 18.35 | 18.40 | 18.29 | 18.33 | 10,089 | -0.04(-0.22%) |
May 19, 2008 | 18.41 | 18.42 | 18.36 | 18.37 | 6,191 | +0.02(+0.11%) |
May 16, 2008 | 18.32 | 18.35 | 18.23 | 18.35 | 1,619 | +0.09(+0.49%) |
May 15, 2008 | 18.15 | 18.30 | 18.15 | 18.26 | 3,691 | -0.04(-0.22%) |
May 14, 2008 | 18.32 | 18.33 | 18.30 | 18.30 | 1,518 | +0.15(+0.82%) |
May 13, 2008 | 18.18 | 18.18 | 18.15 | 18.15 | 2,927 | -0.08(-0.43%) |
May 12, 2008 | 18.23 | 18.24 | 18.23 | 18.23 | 631 | +0.16(+0.87%) |
May 09, 2008 | 18.07 | 18.07 | 18.07 | 18.07 | 273 | -0.14(-0.76%) |
May 08, 2008 | 18.21 | 18.21 | 18.20 | 18.21 | 303 | -0.08(-0.43%) |
May 07, 2008 | 18.38 | 18.38 | 18.29 | 18.29 | 303 | -0.13(-0.70%) |
May 06, 2008 | 18.35 | 18.42 | 18.34 | 18.42 | 2,357 | -0.02(-0.11%) |
May 05, 2008 | 18.38 | 18.44 | 18.38 | 18.44 | 2,746 | +0.03(+0.16%) |
May 02, 2008 | 18.48 | 18.53 | 18.41 | 18.41 | 872 | -0.05(-0.27%) |
May 01, 2008 | 18.30 | 18.46 | 18.30 | 18.46 | 4,679 | +0.14(+0.76%) |
Apr 30, 2008 | 18.46 | 18.47 | 18.32 | 18.32 | 1,262 | -0.07(-0.38%) |
Apr 29, 2008 | 18.34 | 18.39 | 18.34 | 18.39 | 809 | -0.07(-0.37%) |
Apr 28, 2008 | 18.45 | 18.50 | 18.45 | 18.46 | 2,732 | +0.09(+0.48%) |
Apr 25, 2008 | 18.20 | 18.38 | 18.20 | 18.37 | 3,038 | +0.57(+3.17%) |
Apr 24, 2008 | 18.08 | 18.08 | 17.79 | 17.80 | 746 | -0.22(-1.22%) |
Apr 23, 2008 | 17.84 | 18.04 | 17.83 | 18.02 | 2,795 | +0.32(+1.79%) |
Apr 22, 2008 | 17.80 | 17.80 | 17.67 | 17.70 | 3,085 | -0.23(-1.27%) |
Apr 21, 2008 | 17.92 | 17.94 | 17.89 | 17.93 | 3,320 | -0.03(-0.17%) |
Apr 18, 2008 | 18.03 | 18.03 | 17.96 | 17.96 | 7,920 | +0.11(+0.61%) |
Apr 17, 2008 | 17.87 | 17.87 | 17.85 | 17.85 | 414 | -0.13(-0.71%) |
Apr 16, 2008 | 17.89 | 17.98 | 17.82 | 17.98 | 4,257 | +0.25(+1.39%) |
Apr 15, 2008 | 17.74 | 17.74 | 17.73 | 17.73 | 404 | -0.14(-0.77%) |
Apr 14, 2008 | 17.89 | 17.89 | 17.84 | 17.87 | 5,052 | -0.09(-0.49%) |
Apr 11, 2008 | 18.13 | 18.13 | 17.93 | 17.96 | 8,299 | -0.28(-1.52%) |
Apr 10, 2008 | 18.18 | 18.37 | 18.18 | 18.24 | 2,328 | +0.26(+1.43%) |
Apr 09, 2008 | 17.99 | 17.99 | 17.98 | 17.98 | 708 | -0.11(-0.60%) |
Apr 08, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 1,315 | -0.01(-0.05%) |
Apr 07, 2008 | 18.04 | 18.18 | 18.04 | 18.10 | 809 | -0.01(-0.05%) |
Apr 04, 2008 | 18.03 | 18.14 | 18.03 | 18.11 | 506 | +0.10(+0.55%) |
Apr 03, 2008 | 18.08 | 18.08 | 18.00 | 18.01 | 910 | -0.07(-0.39%) |
Apr 02, 2008 | 18.20 | 18.20 | 18.07 | 18.08 | 1,012 | -0.09(-0.48%) |
Apr 01, 2008 | 18.14 | 18.18 | 18.10 | 18.17 | 1,518 | +0.51(+2.91%) |
Mar 31, 2008 | 17.67 | 17.69 | 17.65 | 17.65 | 1,518 | -0.16(-0.89%) |
Mar 28, 2008 | 17.99 | 18.01 | 17.81 | 17.81 | 607 | +0.00(+0.00%) |
Mar 27, 2008 | 17.81 | 17.81 | 17.81 | 17.81 | 101 | +0.14(+0.78%) |
Mar 26, 2008 | 17.73 | 17.73 | 17.65 | 17.67 | 3,846 | -0.12(-0.67%) |
Mar 25, 2008 | 17.90 | 17.90 | 17.76 | 17.79 | 1,012 | +0.08(+0.45%) |
Mar 24, 2008 | 17.60 | 17.76 | 17.60 | 17.71 | 910 | +0.22(+1.24%) |
Mar 21, 2008 | 17.35 | 17.54 | 17.33 | 17.50 | 2,226 | +0.00(+0.00%) |
Mar 20, 2008 | 17.35 | 17.54 | 17.33 | 17.50 | 2,226 | +0.06(+0.34%) |
Mar 19, 2008 | 17.64 | 17.64 | 17.44 | 17.44 | 1,012 | +0.22(+1.26%) |
Mar 18, 2008 | 17.20 | 17.22 | 17.20 | 17.22 | 506 | +0.20(+1.16%) |
Mar 17, 2008 | 17.13 | 17.19 | 17.02 | 17.02 | 1,012 | -0.23(-1.32%) |
Mar 14, 2008 | 17.24 | 17.30 | 17.24 | 17.25 | 2,024 | -0.25(-1.41%) |
Mar 13, 2008 | 17.34 | 17.50 | 17.34 | 17.50 | 1,417 | +0.04(+0.23%) |
Mar 12, 2008 | 17.38 | 17.48 | 17.38 | 17.46 | 3,137 | +0.16(+0.91%) |
Mar 11, 2008 | 17.47 | 17.47 | 17.20 | 17.30 | 2,328 | -0.45(-2.56%) |
Mar 10, 2008 | 17.86 | 17.86 | 17.75 | 17.75 | 303 | -0.03(-0.17%) |
Mar 07, 2008 | 19.13 | 19.13 | 17.78 | 17.78 | 2,429 | -0.49(-2.70%) |
Mar 06, 2008 | 18.28 | 18.28 | 18.28 | 18.28 | 101 | -0.28(-1.49%) |
Mar 05, 2008 | 18.61 | 18.61 | 18.50 | 18.55 | 809 | +0.15(+0.81%) |
Mar 04, 2008 | 18.50 | 18.50 | 18.41 | 18.41 | 1,012 | +0.01(+0.05%) |