Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.80 | 18.29 | 17.80 | 17.85 | 61,063 | +0.02(+0.11%) |
May 29, 2008 | 18.01 | 18.11 | 17.75 | 17.83 | 30,300 | -0.13(-0.72%) |
May 28, 2008 | 17.51 | 17.96 | 17.13 | 17.96 | 25,136 | +0.69(+4.00%) |
May 27, 2008 | 17.00 | 17.38 | 16.90 | 17.27 | 58,600 | +0.19(+1.11%) |
May 26, 2008 | 17.00 | 17.19 | 16.83 | 17.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.00 | 17.19 | 16.83 | 17.08 | 56,619 | -0.02(-0.12%) |
May 22, 2008 | 17.42 | 17.61 | 17.10 | 17.10 | 106,410 | -0.48(-2.73%) |
May 21, 2008 | 17.29 | 17.85 | 17.16 | 17.58 | 63,819 | +0.14(+0.80%) |
May 20, 2008 | 16.99 | 17.95 | 16.00 | 17.44 | 102,730 | +0.26(+1.51%) |
May 19, 2008 | 17.82 | 17.82 | 17.11 | 17.18 | 137,846 | -0.78(-4.34%) |
May 16, 2008 | 19.74 | 19.74 | 17.83 | 17.96 | 185,670 | -0.21(-1.16%) |
May 15, 2008 | 18.05 | 18.59 | 17.72 | 18.17 | 128,311 | +0.22(+1.23%) |
May 14, 2008 | 17.79 | 18.07 | 17.75 | 17.95 | 96,377 | +0.10(+0.56%) |
May 13, 2008 | 18.60 | 18.92 | 17.85 | 17.85 | 66,311 | -0.85(-4.55%) |
May 12, 2008 | 18.05 | 18.88 | 17.92 | 18.70 | 33,645 | +0.66(+3.66%) |
May 09, 2008 | 17.95 | 18.17 | 17.70 | 18.04 | 148,834 | +0.28(+1.58%) |
May 08, 2008 | 18.00 | 18.00 | 17.60 | 17.76 | 60,537 | -0.13(-0.73%) |
May 07, 2008 | 18.27 | 18.27 | 17.79 | 17.89 | 55,929 | -0.53(-2.88%) |
May 06, 2008 | 18.00 | 18.86 | 17.84 | 18.42 | 39,392 | +0.15(+0.82%) |
May 05, 2008 | 18.10 | 18.34 | 17.83 | 18.27 | 14,857 | +0.17(+0.94%) |
May 02, 2008 | 18.47 | 18.58 | 18.03 | 18.10 | 25,251 | -0.44(-2.37%) |
May 01, 2008 | 18.04 | 18.54 | 18.04 | 18.54 | 25,129 | +0.37(+2.04%) |
Apr 30, 2008 | 18.20 | 18.32 | 17.93 | 18.17 | 16,633 | -0.22(-1.20%) |
Apr 29, 2008 | 17.51 | 18.40 | 17.50 | 18.39 | 15,962 | +0.85(+4.85%) |
Apr 28, 2008 | 17.71 | 17.71 | 17.11 | 17.54 | 25,168 | -0.31(-1.74%) |
Apr 25, 2008 | 17.33 | 17.90 | 17.11 | 17.85 | 15,900 | +0.55(+3.18%) |
Apr 24, 2008 | 18.25 | 18.50 | 16.93 | 17.30 | 89,820 | -1.17(-6.33%) |
Apr 23, 2008 | 18.60 | 18.89 | 18.46 | 18.47 | 23,600 | -0.36(-1.91%) |
Apr 22, 2008 | 19.18 | 19.32 | 18.50 | 18.83 | 133,213 | -0.64(-3.29%) |
Apr 21, 2008 | 20.00 | 20.00 | 19.39 | 19.47 | 46,998 | -0.53(-2.65%) |
Apr 18, 2008 | 19.25 | 20.00 | 18.71 | 20.00 | 177,862 | +0.64(+3.31%) |
Apr 17, 2008 | 17.88 | 19.57 | 17.72 | 19.36 | 94,017 | +1.45(+8.10%) |
Apr 16, 2008 | 17.79 | 18.00 | 17.53 | 17.91 | 32,290 | +0.03(+0.17%) |
Apr 15, 2008 | 18.25 | 18.25 | 17.80 | 17.88 | 30,201 | +0.59(+3.41%) |
Apr 14, 2008 | 17.35 | 17.45 | 17.22 | 17.29 | 23,335 | -0.16(-0.92%) |
Apr 11, 2008 | 17.48 | 17.96 | 17.19 | 17.45 | 94,800 | -0.14(-0.80%) |
Apr 10, 2008 | 17.03 | 17.63 | 16.56 | 17.59 | 55,310 | +0.44(+2.57%) |
Apr 09, 2008 | 17.85 | 17.97 | 17.00 | 17.15 | 81,400 | -0.71(-3.98%) |
Apr 08, 2008 | 17.66 | 17.99 | 17.25 | 17.86 | 73,600 | +0.09(+0.51%) |
Apr 07, 2008 | 17.26 | 17.83 | 17.25 | 17.77 | 81,900 | +0.43(+2.48%) |
Apr 04, 2008 | 17.26 | 17.44 | 17.13 | 17.34 | 30,800 | +0.10(+0.58%) |
Apr 03, 2008 | 17.10 | 17.49 | 16.14 | 17.24 | 64,300 | -0.03(-0.17%) |
Apr 02, 2008 | 16.49 | 17.31 | 16.41 | 17.27 | 333,900 | +0.78(+4.73%) |
Apr 01, 2008 | 15.60 | 16.50 | 15.60 | 16.49 | 169,515 | +1.04(+6.73%) |
Mar 31, 2008 | 15.90 | 15.96 | 15.45 | 15.45 | 54,800 | -0.35(-2.22%) |
Mar 28, 2008 | 16.11 | 16.11 | 15.30 | 15.80 | 79,100 | -0.32(-1.99%) |
Mar 27, 2008 | 16.18 | 16.24 | 15.88 | 16.12 | 290,000 | -0.12(-0.74%) |
Mar 26, 2008 | 16.20 | 16.25 | 15.50 | 16.24 | 327,500 | +0.21(+1.31%) |
Mar 25, 2008 | 15.85 | 16.42 | 15.85 | 16.03 | 261,765 | +0.01(+0.06%) |
Mar 24, 2008 | 15.85 | 16.35 | 15.83 | 16.02 | 308,641 | +0.17(+1.07%) |
Mar 21, 2008 | 15.35 | 15.85 | 15.06 | 15.85 | 124,000 | +0.00(+0.00%) |
Mar 20, 2008 | 15.35 | 15.85 | 15.06 | 15.85 | 124,000 | +0.45(+2.92%) |
Mar 19, 2008 | 15.00 | 15.69 | 14.75 | 15.40 | 119,200 | +0.48(+3.22%) |
Mar 18, 2008 | 15.10 | 15.10 | 14.68 | 14.92 | 85,300 | +0.55(+3.83%) |
Mar 17, 2008 | 14.42 | 14.62 | 14.27 | 14.37 | 53,600 | -0.08(-0.55%) |
Mar 14, 2008 | 14.94 | 15.00 | 14.42 | 14.45 | 158,400 | -0.50(-3.34%) |
Mar 13, 2008 | 15.00 | 15.05 | 14.72 | 14.95 | 169,840 | -0.20(-1.32%) |
Mar 12, 2008 | 15.50 | 15.50 | 14.97 | 15.15 | 48,000 | -0.35(-2.26%) |
Mar 11, 2008 | 15.78 | 16.29 | 14.93 | 15.50 | 164,500 | +0.61(+4.10%) |
Mar 10, 2008 | 15.19 | 15.25 | 14.82 | 14.89 | 142,250 | -0.08(-0.53%) |
Mar 07, 2008 | 15.25 | 15.25 | 14.76 | 14.97 | 32,800 | -0.55(-3.54%) |
Mar 06, 2008 | 15.10 | 15.89 | 14.56 | 15.52 | 123,300 | +0.48(+3.19%) |
Mar 05, 2008 | 14.55 | 16.00 | 14.51 | 15.04 | 59,500 | +0.52(+3.58%) |
Mar 04, 2008 | 14.20 | 14.90 | 14.20 | 14.52 | 24,500 | -0.17(-1.16%) |