Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.65 | 15.80 | 15.70 | 15.70 | 1,502 | +0.05(+0.32%) |
May 29, 2008 | 15.65 | 15.70 | 15.40 | 15.65 | 11,104 | -0.44(-2.73%) |
May 28, 2008 | 16.09 | 16.15 | 15.90 | 16.09 | 3,179 | +0.10(+0.63%) |
May 27, 2008 | 16.05 | 15.99 | 15.75 | 15.99 | 1,048 | -0.06(-0.37%) |
May 26, 2008 | 16.05 | 16.30 | 15.90 | 16.05 | 27,016 | +0.00(+0.00%) |
May 23, 2008 | 16.05 | 16.30 | 15.90 | 16.05 | 27,016 | -0.05(-0.31%) |
May 22, 2008 | 16.10 | 16.11 | 15.77 | 16.10 | 6,868 | -0.05(-0.31%) |
May 21, 2008 | 16.15 | 16.15 | 16.00 | 16.15 | 935 | +0.01(+0.06%) |
May 20, 2008 | 16.14 | 16.14 | 15.60 | 16.14 | 2,600 | +0.35(+2.22%) |
May 19, 2008 | 16.00 | 15.79 | 15.50 | 15.79 | 5,100 | -0.21(-1.31%) |
May 16, 2008 | 16.00 | 16.00 | 15.60 | 16.00 | 9,488 | +0.55(+3.56%) |
May 15, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 1,244 | +0.10(+0.65%) |
May 14, 2008 | 15.35 | 15.35 | 15.15 | 15.35 | 4,476 | -0.01(-0.07%) |
May 13, 2008 | 15.36 | 15.94 | 15.36 | 15.36 | 22,910 | -0.45(-2.85%) |
May 12, 2008 | 15.81 | 16.39 | 15.81 | 15.81 | 1,826 | +0.00(+0.00%) |
May 09, 2008 | 16.14 | 16.00 | 15.81 | 15.81 | 5,512 | -0.33(-2.04%) |
May 08, 2008 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
May 07, 2008 | 16.14 | 16.39 | 16.14 | 16.14 | 5,028 | -0.65(-3.87%) |
May 06, 2008 | 16.79 | 16.85 | 16.26 | 16.79 | 4,391 | -0.02(-0.12%) |
May 05, 2008 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
May 02, 2008 | 16.20 | 17.05 | 16.81 | 16.81 | 6,956 | +0.61(+3.77%) |
May 01, 2008 | 16.20 | 16.65 | 16.10 | 16.20 | 25,062 | -0.32(-1.94%) |
Apr 30, 2008 | 16.52 | 16.79 | 16.52 | 16.52 | 3,288 | +0.15(+0.92%) |
Apr 29, 2008 | 16.37 | 16.65 | 16.37 | 16.37 | 3,664 | -0.23(-1.39%) |
Apr 28, 2008 | 16.60 | 16.85 | 16.60 | 16.60 | 19,535 | +0.36(+2.22%) |
Apr 25, 2008 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 16.24 | 16.24 | 15.90 | 16.24 | 2,659 | +0.04(+0.25%) |
Apr 23, 2008 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 16.20 | 16.50 | 16.20 | 16.20 | 1,291 | -0.41(-2.47%) |
Apr 21, 2008 | 16.61 | 16.61 | 16.61 | 16.61 | 2,950 | -0.89(-5.09%) |
Apr 18, 2008 | 17.50 | 17.55 | 17.00 | 17.50 | 22,118 | +0.99(+6.00%) |
Apr 17, 2008 | 16.51 | 17.04 | 16.46 | 16.51 | 769 | -0.06(-0.36%) |
Apr 16, 2008 | 16.57 | 16.80 | 16.50 | 16.57 | 40,487 | +0.41(+2.54%) |
Apr 15, 2008 | 16.16 | 16.65 | 16.16 | 16.16 | 2,724 | -0.10(-0.62%) |
Apr 14, 2008 | 16.35 | 16.65 | 16.26 | 16.26 | 29,684 | -0.09(-0.55%) |
Apr 11, 2008 | 16.51 | 16.39 | 16.25 | 16.35 | 7,408 | -0.16(-0.97%) |
Apr 10, 2008 | 16.51 | 16.64 | 16.51 | 16.51 | 16,417 | -0.49(-2.88%) |
Apr 09, 2008 | 17.00 | 17.40 | 17.00 | 17.00 | 2,616 | -0.94(-5.24%) |
Apr 08, 2008 | 17.90 | 17.94 | 17.35 | 17.94 | 6,977 | +0.04(+0.22%) |
Apr 07, 2008 | 17.90 | 18.00 | 17.90 | 17.90 | 1,916 | -0.06(-0.33%) |
Apr 04, 2008 | 17.96 | 18.30 | 17.90 | 17.96 | 2,619 | -0.53(-2.87%) |
Apr 03, 2008 | 18.49 | 18.49 | 18.15 | 18.49 | 8,471 | -0.56(-2.94%) |
Apr 02, 2008 | 19.24 | 19.05 | 18.95 | 19.05 | 8,866 | -0.19(-0.99%) |
Apr 01, 2008 | 18.39 | 19.24 | 18.87 | 19.24 | 6,223 | +0.85(+4.62%) |
Mar 31, 2008 | 18.39 | 18.39 | 18.05 | 18.39 | 4,100 | +0.49(+2.74%) |
Mar 28, 2008 | 19.00 | 17.90 | 17.90 | 17.90 | 158 | -1.10(-5.79%) |
Mar 27, 2008 | 18.64 | 19.00 | 18.80 | 19.00 | 4,740 | +0.36(+1.93%) |
Mar 26, 2008 | 18.29 | 18.64 | 18.14 | 18.64 | 10,002 | +1.09(+6.21%) |
Mar 25, 2008 | 8.290 | 17.55 | 17.55 | 17.55 | 3,672 | +0.00(+0.00%) |
Mar 24, 2008 | 16.89 | 17.55 | 17.45 | 17.55 | 2,199 | +0.66(+3.91%) |
Mar 21, 2008 | 16.89 | 17.36 | 16.89 | 16.89 | 730 | +0.00(+0.00%) |
Mar 20, 2008 | 16.89 | 17.36 | 16.89 | 16.89 | 730 | -0.75(-4.25%) |
Mar 19, 2008 | 17.64 | 18.05 | 17.11 | 17.64 | 2,983 | -1.02(-5.47%) |
Mar 18, 2008 | 17.80 | 18.66 | 18.45 | 18.66 | 5,378 | +0.86(+4.83%) |
Mar 17, 2008 | 17.80 | 17.80 | 17.40 | 17.80 | 2,712 | -0.82(-4.40%) |
Mar 14, 2008 | 18.69 | 18.75 | 18.25 | 18.62 | 934 | -0.07(-0.37%) |
Mar 13, 2008 | 18.71 | 18.69 | 18.65 | 18.69 | 625 | -0.02(-0.11%) |
Mar 12, 2008 | 18.71 | 19.14 | 18.71 | 18.71 | 4,214 | -0.19(-1.01%) |
Mar 11, 2008 | 18.90 | 19.20 | 18.60 | 18.90 | 3,988 | +0.35(+1.89%) |
Mar 10, 2008 | 18.55 | 18.80 | 18.55 | 18.55 | 711 | -0.79(-4.08%) |
Mar 07, 2008 | 19.34 | 19.45 | 18.85 | 19.34 | 1,847 | -0.45(-2.27%) |
Mar 06, 2008 | 19.75 | 19.79 | 19.79 | 19.79 | 330 | +0.04(+0.20%) |
Mar 05, 2008 | 18.83 | 19.75 | 19.20 | 19.75 | 2,324 | +0.92(+4.89%) |
Mar 04, 2008 | 18.83 | 18.84 | 18.83 | 18.83 | 1,548 | +0.23(+1.24%) |