Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.21 | 16.30 | 15.92 | 16.01 | 454,990 | -0.21(-1.32%) |
May 29, 2008 | 16.09 | 16.36 | 16.00 | 16.22 | 218,013 | +0.12(+0.75%) |
May 28, 2008 | 16.07 | 16.21 | 15.83 | 16.10 | 408,736 | +0.10(+0.64%) |
May 27, 2008 | 15.81 | 16.32 | 15.80 | 16.00 | 259,060 | +0.23(+1.47%) |
May 26, 2008 | 16.04 | 16.15 | 15.56 | 15.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.04 | 16.15 | 15.56 | 15.77 | 381,644 | -0.42(-2.60%) |
May 22, 2008 | 15.92 | 16.30 | 15.77 | 16.19 | 305,803 | +0.21(+1.34%) |
May 21, 2008 | 16.49 | 16.57 | 15.89 | 15.97 | 431,464 | -0.39(-2.36%) |
May 20, 2008 | 16.31 | 16.39 | 16.10 | 16.36 | 356,563 | -0.05(-0.31%) |
May 19, 2008 | 16.57 | 16.73 | 16.30 | 16.41 | 374,337 | -0.14(-0.83%) |
May 16, 2008 | 16.51 | 16.75 | 16.16 | 16.55 | 636,071 | -0.41(-2.43%) |
May 15, 2008 | 16.79 | 17.02 | 16.49 | 16.96 | 351,835 | +0.10(+0.61%) |
May 14, 2008 | 16.81 | 16.97 | 16.71 | 16.86 | 261,321 | +0.04(+0.26%) |
May 13, 2008 | 16.87 | 17.02 | 16.61 | 16.81 | 214,342 | +0.04(+0.26%) |
May 12, 2008 | 16.23 | 16.84 | 16.23 | 16.77 | 652,678 | +0.59(+3.66%) |
May 09, 2008 | 16.28 | 16.38 | 16.00 | 16.18 | 235,981 | -0.27(-1.67%) |
May 08, 2008 | 16.56 | 16.69 | 16.26 | 16.45 | 389,568 | -0.12(-0.73%) |
May 07, 2008 | 16.92 | 17.05 | 16.50 | 16.57 | 407,626 | -0.26(-1.53%) |
May 06, 2008 | 16.69 | 16.93 | 16.37 | 16.83 | 448,790 | +0.01(+0.05%) |
May 05, 2008 | 17.29 | 17.29 | 16.72 | 16.82 | 538,296 | -0.50(-2.87%) |
May 02, 2008 | 17.97 | 17.97 | 17.22 | 17.32 | 353,446 | -0.47(-2.65%) |
May 01, 2008 | 17.37 | 17.84 | 17.22 | 17.79 | 489,626 | +0.38(+2.17%) |
Apr 30, 2008 | 17.84 | 17.96 | 17.21 | 17.42 | 684,864 | -0.41(-2.31%) |
Apr 29, 2008 | 17.86 | 18.45 | 17.20 | 17.83 | 668,378 | -0.41(-2.26%) |
Apr 28, 2008 | 18.23 | 18.54 | 17.89 | 18.24 | 231,337 | +0.17(+0.95%) |
Apr 25, 2008 | 17.90 | 18.27 | 17.62 | 18.07 | 251,680 | +0.27(+1.54%) |
Apr 24, 2008 | 16.86 | 18.01 | 16.72 | 17.79 | 307,783 | +0.91(+5.39%) |
Apr 23, 2008 | 16.81 | 17.16 | 16.39 | 16.88 | 230,978 | +0.15(+0.92%) |
Apr 22, 2008 | 16.90 | 16.99 | 16.57 | 16.73 | 547,033 | -0.21(-1.27%) |
Apr 21, 2008 | 17.04 | 17.07 | 16.73 | 16.94 | 314,328 | -0.25(-1.45%) |
Apr 18, 2008 | 17.13 | 17.42 | 16.79 | 17.19 | 319,838 | +0.39(+2.35%) |
Apr 17, 2008 | 16.52 | 16.90 | 16.25 | 16.80 | 585,589 | -0.82(-4.63%) |
Apr 16, 2008 | 17.29 | 17.64 | 17.18 | 17.61 | 228,805 | +0.52(+3.06%) |
Apr 15, 2008 | 16.87 | 17.09 | 16.68 | 17.09 | 240,689 | +0.30(+1.79%) |
Apr 14, 2008 | 17.33 | 17.36 | 16.75 | 16.79 | 649,647 | -0.59(-3.41%) |
Apr 11, 2008 | 17.54 | 17.87 | 17.34 | 17.38 | 325,749 | -0.37(-2.08%) |
Apr 10, 2008 | 17.55 | 18.21 | 17.55 | 17.75 | 392,274 | +0.04(+0.24%) |
Apr 09, 2008 | 18.17 | 18.33 | 17.51 | 17.71 | 618,761 | -0.55(-3.01%) |
Apr 08, 2008 | 17.96 | 18.26 | 17.92 | 18.26 | 295,108 | +0.22(+1.24%) |
Apr 07, 2008 | 18.26 | 18.36 | 17.95 | 18.03 | 353,944 | -0.13(-0.71%) |
Apr 04, 2008 | 18.37 | 18.54 | 18.02 | 18.16 | 249,904 | -0.36(-1.95%) |
Apr 03, 2008 | 18.13 | 18.57 | 18.03 | 18.52 | 348,002 | +0.26(+1.41%) |
Apr 02, 2008 | 18.52 | 18.57 | 18.07 | 18.27 | 542,101 | -0.16(-0.89%) |
Apr 01, 2008 | 18.02 | 18.53 | 17.82 | 18.43 | 521,945 | +0.79(+4.48%) |
Mar 31, 2008 | 17.21 | 17.88 | 16.94 | 17.64 | 721,985 | +0.48(+2.80%) |
Mar 28, 2008 | 17.57 | 17.65 | 17.09 | 17.16 | 455,886 | -0.28(-1.62%) |
Mar 27, 2008 | 17.83 | 17.91 | 17.41 | 17.44 | 334,374 | -0.33(-1.88%) |
Mar 26, 2008 | 17.73 | 17.88 | 17.15 | 17.78 | 654,878 | -0.14(-0.77%) |
Mar 25, 2008 | 18.24 | 18.50 | 17.80 | 17.91 | 730,374 | -0.36(-1.97%) |
Mar 24, 2008 | 18.12 | 18.63 | 17.90 | 18.27 | 650,917 | +0.27(+1.48%) |
Mar 21, 2008 | 18.01 | 18.28 | 17.60 | 18.01 | 1,041,561 | +0.00(+0.00%) |
Mar 20, 2008 | 18.01 | 18.28 | 17.60 | 18.01 | 1,041,561 | +0.52(+2.94%) |
Mar 19, 2008 | 17.32 | 17.90 | 17.27 | 17.49 | 475,964 | +0.14(+0.79%) |
Mar 18, 2008 | 16.35 | 17.41 | 16.26 | 17.36 | 664,535 | +1.31(+8.19%) |
Mar 17, 2008 | 15.57 | 16.26 | 15.35 | 16.04 | 462,527 | +0.11(+0.70%) |
Mar 14, 2008 | 16.48 | 16.61 | 15.71 | 15.93 | 382,255 | -0.50(-3.03%) |
Mar 13, 2008 | 16.15 | 16.50 | 15.74 | 16.43 | 417,317 | +0.20(+1.22%) |
Mar 12, 2008 | 16.80 | 17.16 | 16.19 | 16.23 | 554,217 | -0.60(-3.57%) |
Mar 11, 2008 | 16.37 | 17.01 | 16.20 | 16.83 | 1,058,570 | +0.76(+4.70%) |
Mar 10, 2008 | 15.74 | 16.56 | 15.74 | 16.08 | 941,698 | +0.45(+2.86%) |
Mar 07, 2008 | 15.31 | 15.85 | 15.25 | 15.63 | 361,167 | +0.18(+1.17%) |
Mar 06, 2008 | 15.88 | 15.97 | 15.38 | 15.45 | 510,994 | -0.47(-2.97%) |
Mar 05, 2008 | 15.79 | 16.16 | 15.74 | 15.92 | 459,265 | +0.08(+0.49%) |
Mar 04, 2008 | 15.45 | 15.96 | 15.24 | 15.84 | 494,700 | +0.34(+2.21%) |