Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.47 | 16.51 | 16.32 | 16.50 | 422,687 | +0.08(+0.47%) |
May 29, 2008 | 16.41 | 16.56 | 15.89 | 16.42 | 654,399 | +0.32(+1.99%) |
May 28, 2008 | 16.29 | 16.43 | 15.97 | 16.10 | 265,659 | -0.14(-0.85%) |
May 27, 2008 | 16.36 | 16.57 | 16.12 | 16.24 | 443,798 | -0.05(-0.28%) |
May 26, 2008 | 16.16 | 16.32 | 16.05 | 16.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.16 | 16.32 | 16.05 | 16.29 | 1,320,426 | -0.04(-0.23%) |
May 22, 2008 | 16.22 | 16.41 | 16.22 | 16.32 | 589,436 | +0.19(+1.18%) |
May 21, 2008 | 16.32 | 16.48 | 16.06 | 16.13 | 421,206 | -0.12(-0.75%) |
May 20, 2008 | 16.41 | 16.48 | 16.17 | 16.25 | 565,359 | -0.24(-1.43%) |
May 19, 2008 | 16.42 | 16.54 | 16.36 | 16.49 | 289,271 | +0.08(+0.46%) |
May 16, 2008 | 16.49 | 16.64 | 16.22 | 16.41 | 279,594 | -0.06(-0.37%) |
May 15, 2008 | 16.45 | 16.52 | 16.22 | 16.48 | 387,587 | -0.02(-0.14%) |
May 14, 2008 | 16.49 | 16.58 | 16.35 | 16.50 | 326,341 | +0.01(+0.05%) |
May 13, 2008 | 16.76 | 16.76 | 16.22 | 16.49 | 643,372 | -0.19(-1.14%) |
May 12, 2008 | 16.79 | 16.79 | 16.45 | 16.68 | 268,739 | -0.02(-0.09%) |
May 09, 2008 | 16.56 | 16.75 | 16.42 | 16.70 | 182,699 | +0.08(+0.46%) |
May 08, 2008 | 16.77 | 16.80 | 16.54 | 16.62 | 350,741 | -0.14(-0.82%) |
May 07, 2008 | 17.35 | 17.37 | 16.76 | 16.76 | 419,901 | -0.51(-2.96%) |
May 06, 2008 | 17.70 | 17.72 | 17.12 | 17.27 | 313,930 | +0.03(+0.18%) |
May 05, 2008 | 17.65 | 17.73 | 17.09 | 17.24 | 326,468 | -0.55(-3.09%) |
May 02, 2008 | 17.96 | 18.03 | 17.61 | 17.79 | 437,399 | +0.00(+0.00%) |
May 01, 2008 | 17.26 | 17.98 | 17.26 | 17.79 | 356,772 | +0.56(+3.23%) |
Apr 30, 2008 | 17.18 | 17.54 | 17.16 | 17.23 | 336,625 | +0.14(+0.80%) |
Apr 29, 2008 | 17.16 | 17.23 | 17.08 | 17.09 | 347,475 | -0.01(-0.04%) |
Apr 28, 2008 | 17.09 | 17.23 | 16.96 | 17.10 | 468,171 | -0.05(-0.31%) |
Apr 25, 2008 | 17.28 | 17.39 | 17.01 | 17.16 | 316,089 | -0.02(-0.13%) |
Apr 24, 2008 | 17.34 | 17.35 | 17.00 | 17.18 | 292,541 | -0.06(-0.35%) |
Apr 23, 2008 | 17.25 | 17.35 | 17.12 | 17.24 | 168,276 | +0.08(+0.45%) |
Apr 22, 2008 | 17.25 | 17.26 | 17.03 | 17.16 | 270,186 | -0.14(-0.79%) |
Apr 21, 2008 | 17.40 | 17.52 | 17.19 | 17.30 | 200,390 | -0.26(-1.48%) |
Apr 18, 2008 | 17.52 | 17.63 | 17.46 | 17.56 | 224,272 | +0.24(+1.41%) |
Apr 17, 2008 | 17.45 | 17.52 | 17.30 | 17.32 | 191,218 | -0.19(-1.09%) |
Apr 16, 2008 | 17.17 | 17.51 | 17.04 | 17.51 | 357,270 | +0.39(+2.27%) |
Apr 15, 2008 | 16.87 | 17.13 | 16.74 | 17.12 | 181,819 | +0.32(+1.91%) |
Apr 14, 2008 | 16.63 | 16.96 | 16.48 | 16.80 | 157,829 | +0.13(+0.78%) |
Apr 11, 2008 | 16.49 | 16.87 | 16.49 | 16.67 | 322,052 | +0.02(+0.14%) |
Apr 10, 2008 | 16.90 | 16.96 | 16.58 | 16.64 | 284,485 | -0.19(-1.13%) |
Apr 09, 2008 | 17.04 | 17.19 | 16.80 | 16.83 | 284,223 | -0.13(-0.77%) |
Apr 08, 2008 | 16.65 | 17.07 | 16.59 | 16.96 | 310,812 | +0.21(+1.28%) |
Apr 07, 2008 | 16.67 | 16.89 | 16.47 | 16.75 | 241,917 | +0.24(+1.43%) |
Apr 04, 2008 | 16.61 | 16.83 | 16.49 | 16.51 | 327,446 | -0.02(-0.09%) |
Apr 03, 2008 | 16.66 | 16.80 | 16.39 | 16.53 | 294,832 | -0.25(-1.50%) |
Apr 02, 2008 | 16.74 | 16.83 | 16.67 | 16.78 | 280,687 | -0.04(-0.23%) |
Apr 01, 2008 | 16.51 | 16.87 | 16.43 | 16.82 | 443,362 | +0.50(+3.09%) |
Mar 31, 2008 | 16.12 | 16.56 | 16.04 | 16.32 | 733,611 | +0.28(+1.76%) |
Mar 28, 2008 | 15.97 | 16.19 | 15.96 | 16.03 | 467,593 | +0.18(+1.11%) |
Mar 27, 2008 | 15.96 | 16.16 | 15.82 | 15.86 | 625,815 | -0.02(-0.14%) |
Mar 26, 2008 | 14.92 | 15.90 | 14.92 | 15.88 | 550,372 | +0.87(+5.80%) |
Mar 25, 2008 | 15.21 | 15.27 | 14.90 | 15.01 | 491,824 | -0.20(-1.31%) |
Mar 24, 2008 | 15.41 | 15.44 | 15.16 | 15.21 | 440,350 | -0.20(-1.29%) |
Mar 21, 2008 | 15.18 | 15.48 | 14.87 | 15.41 | 1,120,259 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.48 | 14.87 | 15.41 | 1,120,259 | +0.44(+2.96%) |
Mar 19, 2008 | 15.18 | 15.36 | 14.96 | 14.96 | 329,280 | -0.08(-0.51%) |
Mar 18, 2008 | 15.02 | 15.17 | 14.71 | 15.04 | 429,197 | +0.32(+2.18%) |
Mar 17, 2008 | 14.74 | 14.92 | 14.54 | 14.72 | 471,391 | -0.19(-1.28%) |
Mar 14, 2008 | 15.49 | 15.49 | 14.74 | 14.91 | 609,443 | -0.44(-2.84%) |
Mar 13, 2008 | 14.80 | 15.43 | 14.74 | 15.35 | 429,740 | +0.55(+3.72%) |
Mar 12, 2008 | 15.40 | 15.42 | 14.80 | 14.80 | 599,096 | -0.56(-3.68%) |
Mar 11, 2008 | 15.29 | 15.53 | 15.16 | 15.36 | 503,350 | +0.37(+2.44%) |
Mar 10, 2008 | 15.22 | 15.22 | 14.93 | 14.99 | 272,828 | -0.21(-1.36%) |
Mar 07, 2008 | 15.20 | 15.41 | 15.11 | 15.20 | 422,013 | -0.11(-0.70%) |
Mar 06, 2008 | 15.36 | 15.63 | 15.27 | 15.31 | 350,236 | -0.17(-1.09%) |
Mar 05, 2008 | 15.77 | 15.85 | 15.23 | 15.48 | 241,000 | -0.21(-1.31%) |
Mar 04, 2008 | 15.40 | 15.74 | 15.27 | 15.68 | 576,174 | +0.18(+1.13%) |