Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.58 | 16.58 | 16.27 | 16.50 | 107,675 | -0.09(-0.54%) |
May 29, 2008 | 16.45 | 16.95 | 16.29 | 16.59 | 103,498 | +0.24(+1.47%) |
May 28, 2008 | 15.82 | 16.77 | 15.28 | 16.35 | 119,335 | -0.12(-0.73%) |
May 27, 2008 | 17.15 | 17.15 | 16.30 | 16.47 | 164,683 | -0.66(-3.85%) |
May 26, 2008 | 17.55 | 17.55 | 16.95 | 17.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.55 | 17.55 | 16.95 | 17.13 | 73,880 | -0.48(-2.73%) |
May 22, 2008 | 17.05 | 17.76 | 17.05 | 17.61 | 165,873 | +0.51(+2.98%) |
May 21, 2008 | 16.97 | 17.20 | 16.97 | 17.10 | 108,605 | +0.25(+1.48%) |
May 20, 2008 | 16.78 | 17.00 | 16.61 | 16.85 | 67,965 | +0.09(+0.54%) |
May 19, 2008 | 17.00 | 17.12 | 16.42 | 16.76 | 309,193 | -0.14(-0.83%) |
May 16, 2008 | 17.00 | 17.05 | 16.86 | 16.90 | 88,112 | -0.10(-0.59%) |
May 15, 2008 | 16.92 | 17.10 | 16.91 | 17.00 | 84,809 | +0.01(+0.06%) |
May 14, 2008 | 17.12 | 17.62 | 16.89 | 16.99 | 140,300 | +0.11(+0.65%) |
May 13, 2008 | 17.40 | 17.40 | 16.84 | 16.88 | 93,645 | -0.57(-3.27%) |
May 12, 2008 | 17.57 | 17.91 | 17.21 | 17.45 | 79,662 | -0.66(-3.64%) |
May 09, 2008 | 17.88 | 18.85 | 17.81 | 18.11 | 60,900 | +0.11(+0.61%) |
May 08, 2008 | 17.95 | 18.20 | 17.80 | 18.00 | 96,880 | -0.15(-0.83%) |
May 07, 2008 | 18.35 | 18.54 | 18.15 | 18.15 | 40,573 | -0.23(-1.25%) |
May 06, 2008 | 18.33 | 18.44 | 17.60 | 18.38 | 267,550 | +0.08(+0.44%) |
May 05, 2008 | 18.40 | 18.40 | 18.04 | 18.30 | 20,750 | -0.16(-0.87%) |
May 02, 2008 | 18.96 | 18.96 | 16.98 | 18.46 | 139,243 | -0.23(-1.23%) |
May 01, 2008 | 18.91 | 18.96 | 18.59 | 18.69 | 38,415 | -0.10(-0.53%) |
Apr 30, 2008 | 18.70 | 18.90 | 18.65 | 18.79 | 35,743 | +0.21(+1.13%) |
Apr 29, 2008 | 18.75 | 18.77 | 18.49 | 18.58 | 49,220 | -0.23(-1.22%) |
Apr 28, 2008 | 18.60 | 18.85 | 18.51 | 18.81 | 37,650 | +0.06(+0.32%) |
Apr 25, 2008 | 18.85 | 19.02 | 18.20 | 18.75 | 57,532 | -0.19(-1.00%) |
Apr 24, 2008 | 18.66 | 19.03 | 18.44 | 18.94 | 19,600 | +0.29(+1.55%) |
Apr 23, 2008 | 19.35 | 19.35 | 18.51 | 18.65 | 33,468 | -0.58(-3.02%) |
Apr 22, 2008 | 19.97 | 19.97 | 19.11 | 19.23 | 19,985 | -0.80(-3.99%) |
Apr 21, 2008 | 19.91 | 20.49 | 19.75 | 20.03 | 15,144 | -0.10(-0.50%) |
Apr 18, 2008 | 20.34 | 20.34 | 19.93 | 20.13 | 28,400 | -0.07(-0.35%) |
Apr 17, 2008 | 20.09 | 20.20 | 19.58 | 20.20 | 59,300 | +0.12(+0.60%) |
Apr 16, 2008 | 19.46 | 20.09 | 19.32 | 20.08 | 11,300 | +0.66(+3.40%) |
Apr 15, 2008 | 20.05 | 20.07 | 19.42 | 19.42 | 23,100 | -0.82(-4.05%) |
Apr 14, 2008 | 20.15 | 20.24 | 19.72 | 20.24 | 26,209 | +0.19(+0.95%) |
Apr 11, 2008 | 20.80 | 20.80 | 19.80 | 20.05 | 38,600 | -0.55(-2.67%) |
Apr 10, 2008 | 20.00 | 20.60 | 19.90 | 20.60 | 45,000 | +0.44(+2.18%) |
Apr 09, 2008 | 20.10 | 20.30 | 20.00 | 20.16 | 12,600 | +0.03(+0.15%) |
Apr 08, 2008 | 20.03 | 20.28 | 19.76 | 20.13 | 24,800 | -0.14(-0.69%) |
Apr 07, 2008 | 20.29 | 20.36 | 20.08 | 20.27 | 31,800 | -0.01(-0.05%) |
Apr 04, 2008 | 20.79 | 20.83 | 20.00 | 20.28 | 42,800 | -0.59(-2.83%) |
Apr 03, 2008 | 20.10 | 20.87 | 19.75 | 20.87 | 50,300 | +0.97(+4.87%) |
Apr 02, 2008 | 19.92 | 20.09 | 19.73 | 19.90 | 34,000 | -0.18(-0.90%) |
Apr 01, 2008 | 19.50 | 20.19 | 19.47 | 20.08 | 42,700 | +0.46(+2.35%) |
Mar 31, 2008 | 19.57 | 19.95 | 19.06 | 19.62 | 31,400 | +0.32(+1.66%) |
Mar 28, 2008 | 19.20 | 19.63 | 19.01 | 19.30 | 100,400 | +0.31(+1.63%) |
Mar 27, 2008 | 18.50 | 19.50 | 18.26 | 18.99 | 303,525 | +0.66(+3.60%) |
Mar 26, 2008 | 18.11 | 18.62 | 18.11 | 18.33 | 269,000 | -0.05(-0.27%) |
Mar 25, 2008 | 18.45 | 18.75 | 18.38 | 18.38 | 141,500 | -0.25(-1.34%) |
Mar 24, 2008 | 18.40 | 18.63 | 18.39 | 18.63 | 29,700 | +0.13(+0.70%) |
Mar 21, 2008 | 18.25 | 18.59 | 18.13 | 18.50 | 20,400 | +0.00(+0.00%) |
Mar 20, 2008 | 18.25 | 18.59 | 18.13 | 18.50 | 20,400 | -0.09(-0.48%) |
Mar 19, 2008 | 18.74 | 20.00 | 18.44 | 18.59 | 166,500 | -0.17(-0.91%) |
Mar 18, 2008 | 18.75 | 19.09 | 18.40 | 18.76 | 196,300 | +0.16(+0.86%) |
Mar 17, 2008 | 17.50 | 18.67 | 16.93 | 18.60 | 94,000 | +0.33(+1.81%) |
Mar 14, 2008 | 18.55 | 18.66 | 18.05 | 18.27 | 318,600 | -0.28(-1.51%) |
Mar 13, 2008 | 18.07 | 18.80 | 17.46 | 18.55 | 286,200 | +0.33(+1.81%) |
Mar 12, 2008 | 18.03 | 18.62 | 17.86 | 18.22 | 53,300 | -0.27(-1.46%) |
Mar 11, 2008 | 18.75 | 19.26 | 18.24 | 18.49 | 136,100 | -0.17(-0.91%) |
Mar 10, 2008 | 19.13 | 19.17 | 18.54 | 18.66 | 31,100 | -0.39(-2.05%) |
Mar 07, 2008 | 19.31 | 19.32 | 18.93 | 19.05 | 68,900 | -0.20(-1.04%) |
Mar 06, 2008 | 19.59 | 19.67 | 18.97 | 19.25 | 77,400 | -0.27(-1.38%) |
Mar 05, 2008 | 19.50 | 19.63 | 19.39 | 19.52 | 154,400 | +0.17(+0.88%) |
Mar 04, 2008 | 19.27 | 19.68 | 19.17 | 19.35 | 79,000 | +0.03(+0.16%) |