Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.40 | 17.45 | 16.71 | 17.17 | 196,999 | -0.25(-1.44%) |
May 29, 2008 | 16.75 | 17.61 | 16.32 | 17.42 | 185,752 | +0.74(+4.44%) |
May 28, 2008 | 16.86 | 17.05 | 16.54 | 16.68 | 543,628 | -0.03(-0.18%) |
May 27, 2008 | 15.75 | 16.95 | 15.64 | 16.71 | 158,307 | +0.89(+5.63%) |
May 26, 2008 | 16.00 | 16.31 | 15.71 | 15.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.00 | 16.31 | 15.71 | 15.82 | 230,906 | -0.33(-2.04%) |
May 22, 2008 | 15.70 | 16.31 | 15.70 | 16.15 | 140,166 | +0.54(+3.46%) |
May 21, 2008 | 15.46 | 15.72 | 14.82 | 15.61 | 263,329 | -0.01(-0.06%) |
May 20, 2008 | 16.54 | 16.54 | 15.46 | 15.62 | 209,066 | -1.01(-6.07%) |
May 19, 2008 | 17.07 | 17.44 | 16.38 | 16.63 | 115,423 | -0.47(-2.75%) |
May 16, 2008 | 17.60 | 17.65 | 16.60 | 17.10 | 166,528 | -0.15(-0.87%) |
May 15, 2008 | 17.11 | 17.44 | 16.91 | 17.25 | 151,986 | +0.11(+0.64%) |
May 14, 2008 | 17.31 | 17.58 | 17.01 | 17.14 | 117,080 | -0.18(-1.04%) |
May 13, 2008 | 17.25 | 17.70 | 17.01 | 17.32 | 121,642 | +0.25(+1.46%) |
May 12, 2008 | 16.40 | 17.20 | 16.24 | 17.07 | 166,596 | +0.79(+4.85%) |
May 09, 2008 | 16.53 | 16.81 | 16.18 | 16.28 | 62,914 | -0.27(-1.63%) |
May 08, 2008 | 17.21 | 17.40 | 16.36 | 16.55 | 165,545 | -0.58(-3.39%) |
May 07, 2008 | 17.92 | 18.78 | 16.89 | 17.13 | 319,703 | -0.97(-5.36%) |
May 06, 2008 | 17.35 | 18.27 | 17.15 | 18.10 | 186,508 | +0.65(+3.72%) |
May 05, 2008 | 17.40 | 17.89 | 17.20 | 17.45 | 166,145 | -0.16(-0.91%) |
May 02, 2008 | 16.66 | 17.83 | 16.63 | 17.61 | 124,215 | +1.00(+6.02%) |
May 01, 2008 | 16.50 | 17.01 | 16.42 | 16.61 | 240,289 | -0.54(-3.15%) |
Apr 30, 2008 | 17.95 | 18.07 | 16.94 | 17.15 | 193,711 | -0.88(-4.88%) |
Apr 29, 2008 | 17.85 | 18.38 | 17.48 | 18.03 | 164,283 | +0.05(+0.28%) |
Apr 28, 2008 | 17.60 | 18.17 | 17.22 | 17.98 | 134,785 | +0.48(+2.74%) |
Apr 25, 2008 | 17.08 | 17.59 | 16.55 | 17.50 | 123,976 | +0.69(+4.10%) |
Apr 24, 2008 | 15.98 | 16.99 | 15.54 | 16.81 | 285,977 | +0.70(+4.35%) |
Apr 23, 2008 | 16.48 | 16.88 | 15.80 | 16.11 | 145,076 | -0.33(-2.01%) |
Apr 22, 2008 | 17.08 | 17.41 | 16.28 | 16.44 | 122,997 | -0.68(-3.97%) |
Apr 21, 2008 | 17.57 | 17.72 | 16.53 | 17.12 | 159,238 | -0.78(-4.36%) |
Apr 18, 2008 | 16.97 | 18.38 | 16.97 | 17.90 | 196,297 | +1.21(+7.25%) |
Apr 17, 2008 | 17.02 | 17.22 | 16.59 | 16.69 | 183,329 | -0.53(-3.08%) |
Apr 16, 2008 | 17.00 | 18.10 | 17.00 | 17.22 | 305,629 | +0.46(+2.74%) |
Apr 15, 2008 | 17.37 | 17.42 | 15.93 | 16.76 | 274,599 | -0.49(-2.84%) |
Apr 14, 2008 | 17.66 | 17.79 | 17.17 | 17.25 | 100,848 | -0.45(-2.54%) |
Apr 11, 2008 | 17.91 | 18.88 | 17.65 | 17.70 | 135,024 | -0.61(-3.33%) |
Apr 10, 2008 | 17.30 | 18.45 | 17.30 | 18.31 | 211,097 | +1.09(+6.33%) |
Apr 09, 2008 | 18.81 | 19.15 | 17.20 | 17.22 | 186,435 | -1.60(-8.50%) |
Apr 08, 2008 | 18.96 | 19.24 | 18.47 | 18.82 | 190,586 | -0.33(-1.72%) |
Apr 07, 2008 | 19.72 | 20.25 | 19.15 | 19.15 | 245,015 | -0.26(-1.34%) |
Apr 04, 2008 | 18.78 | 19.59 | 18.68 | 19.41 | 291,922 | +0.42(+2.21%) |
Apr 03, 2008 | 17.61 | 19.00 | 17.52 | 18.99 | 323,200 | +1.25(+7.05%) |
Apr 02, 2008 | 17.68 | 18.48 | 17.49 | 17.74 | 313,315 | -0.12(-0.67%) |
Apr 01, 2008 | 17.13 | 17.93 | 17.03 | 17.86 | 260,160 | +0.88(+5.18%) |
Mar 31, 2008 | 16.02 | 17.30 | 15.92 | 16.98 | 235,000 | +0.95(+5.93%) |
Mar 28, 2008 | 16.69 | 16.82 | 15.90 | 16.03 | 193,400 | -0.72(-4.30%) |
Mar 27, 2008 | 17.47 | 17.47 | 16.44 | 16.75 | 268,850 | -0.25(-1.47%) |
Mar 26, 2008 | 18.07 | 18.23 | 16.70 | 17.00 | 269,844 | -1.20(-6.59%) |
Mar 25, 2008 | 18.13 | 18.77 | 18.13 | 18.20 | 374,304 | -0.29(-1.57%) |
Mar 24, 2008 | 17.55 | 19.39 | 17.13 | 18.49 | 492,498 | +1.44(+8.45%) |
Mar 21, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | +0.00(+0.00%) |
Mar 20, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | -0.52(-2.96%) |
Mar 19, 2008 | 17.40 | 18.37 | 17.11 | 17.57 | 345,570 | +0.59(+3.47%) |
Mar 18, 2008 | 17.74 | 18.29 | 16.81 | 16.98 | 696,671 | -0.38(-2.19%) |
Mar 17, 2008 | 17.42 | 18.95 | 17.32 | 17.36 | 335,012 | -0.53(-2.96%) |
Mar 14, 2008 | 18.32 | 18.98 | 17.58 | 17.89 | 336,432 | -0.48(-2.61%) |
Mar 13, 2008 | 17.39 | 19.03 | 16.90 | 18.37 | 488,700 | +0.76(+4.32%) |
Mar 12, 2008 | 17.18 | 18.60 | 17.18 | 17.61 | 289,246 | +0.01(+0.06%) |
Mar 11, 2008 | 16.20 | 17.61 | 15.89 | 17.60 | 285,555 | +1.76(+11.11%) |
Mar 10, 2008 | 16.17 | 16.82 | 15.75 | 15.84 | 162,300 | -0.24(-1.49%) |
Mar 07, 2008 | 15.82 | 16.98 | 15.74 | 16.08 | 248,193 | +0.05(+0.31%) |
Mar 06, 2008 | 16.82 | 16.98 | 15.80 | 16.03 | 293,849 | -1.06(-6.20%) |
Mar 05, 2008 | 16.91 | 17.88 | 16.62 | 17.09 | 380,600 | +0.29(+1.73%) |
Mar 04, 2008 | 16.10 | 16.98 | 15.06 | 16.80 | 332,600 | +0.88(+5.53%) |