Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.25 | 17.36 | 17.13 | 17.34 | 757,718 | +0.13(+0.75%) |
May 29, 2008 | 17.02 | 17.26 | 17.00 | 17.21 | 564,686 | +0.22(+1.28%) |
May 28, 2008 | 17.13 | 17.25 | 16.98 | 17.00 | 566,560 | -0.12(-0.71%) |
May 27, 2008 | 17.03 | 17.18 | 16.99 | 17.12 | 671,031 | +0.15(+0.88%) |
May 26, 2008 | 17.05 | 17.06 | 16.93 | 16.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.05 | 17.06 | 16.93 | 16.97 | 809,618 | -0.18(-1.07%) |
May 22, 2008 | 17.00 | 17.24 | 16.98 | 17.15 | 687,258 | +0.18(+1.04%) |
May 21, 2008 | 17.19 | 17.27 | 16.87 | 16.98 | 1,614,212 | -0.69(-3.92%) |
May 20, 2008 | 17.76 | 17.83 | 17.59 | 17.67 | 689,369 | -0.18(-0.99%) |
May 19, 2008 | 17.77 | 17.94 | 17.63 | 17.85 | 652,185 | +0.10(+0.57%) |
May 16, 2008 | 18.00 | 18.00 | 17.69 | 17.74 | 503,471 | -0.17(-0.95%) |
May 15, 2008 | 18.06 | 18.06 | 17.68 | 17.91 | 818,261 | -0.10(-0.53%) |
May 14, 2008 | 17.74 | 18.06 | 17.74 | 18.01 | 574,687 | +0.29(+1.61%) |
May 13, 2008 | 17.79 | 17.83 | 17.66 | 17.72 | 649,471 | -0.10(-0.53%) |
May 12, 2008 | 17.39 | 17.85 | 17.39 | 17.82 | 712,276 | +0.47(+2.70%) |
May 09, 2008 | 17.05 | 17.45 | 17.02 | 17.35 | 250,895 | +0.20(+1.15%) |
May 08, 2008 | 16.96 | 17.27 | 16.91 | 17.15 | 683,459 | +0.17(+1.00%) |
May 07, 2008 | 17.39 | 17.53 | 16.98 | 16.98 | 746,351 | -0.35(-2.00%) |
May 06, 2008 | 17.11 | 17.42 | 17.09 | 17.33 | 585,315 | +0.12(+0.71%) |
May 05, 2008 | 17.27 | 17.34 | 17.06 | 17.21 | 664,084 | -0.07(-0.43%) |
May 02, 2008 | 17.36 | 17.36 | 17.06 | 17.28 | 761,968 | +0.01(+0.04%) |
May 01, 2008 | 16.70 | 17.28 | 16.70 | 17.28 | 639,377 | +0.58(+3.50%) |
Apr 30, 2008 | 16.95 | 16.96 | 16.68 | 16.69 | 733,330 | -0.22(-1.29%) |
Apr 29, 2008 | 16.76 | 16.93 | 16.63 | 16.91 | 753,493 | +0.15(+0.89%) |
Apr 28, 2008 | 16.73 | 16.81 | 16.58 | 16.76 | 678,196 | +0.10(+0.57%) |
Apr 25, 2008 | 16.14 | 16.73 | 16.13 | 16.66 | 1,349,119 | +0.14(+0.82%) |
Apr 24, 2008 | 16.34 | 16.61 | 16.27 | 16.53 | 680,257 | +0.15(+0.91%) |
Apr 23, 2008 | 16.32 | 16.43 | 16.23 | 16.38 | 479,680 | +0.09(+0.54%) |
Apr 22, 2008 | 16.30 | 16.45 | 16.20 | 16.29 | 465,960 | -0.03(-0.17%) |
Apr 21, 2008 | 16.34 | 16.51 | 16.01 | 16.32 | 595,996 | -0.22(-1.35%) |
Apr 18, 2008 | 16.51 | 16.62 | 16.36 | 16.54 | 761,642 | +0.24(+1.46%) |
Apr 17, 2008 | 16.38 | 16.51 | 16.24 | 16.30 | 1,600,932 | -0.10(-0.62%) |
Apr 16, 2008 | 16.79 | 16.79 | 16.24 | 16.41 | 1,316,379 | -0.16(-0.94%) |
Apr 15, 2008 | 16.15 | 16.57 | 16.15 | 16.56 | 895,523 | +0.47(+2.91%) |
Apr 14, 2008 | 16.64 | 16.73 | 15.94 | 16.09 | 2,296,130 | -0.60(-3.62%) |
Apr 11, 2008 | 16.73 | 16.98 | 16.68 | 16.70 | 511,535 | -0.17(-1.01%) |
Apr 10, 2008 | 16.78 | 16.98 | 16.64 | 16.87 | 401,510 | +0.05(+0.32%) |
Apr 09, 2008 | 16.85 | 16.98 | 16.77 | 16.81 | 486,363 | -0.07(-0.40%) |
Apr 08, 2008 | 16.96 | 17.04 | 16.83 | 16.88 | 838,328 | -0.17(-1.00%) |
Apr 07, 2008 | 17.05 | 17.09 | 16.86 | 17.05 | 523,399 | +0.14(+0.80%) |
Apr 04, 2008 | 16.95 | 17.04 | 16.79 | 16.92 | 732,341 | -0.07(-0.40%) |
Apr 03, 2008 | 16.88 | 16.98 | 16.79 | 16.98 | 729,563 | +0.00(+0.00%) |
Apr 02, 2008 | 16.83 | 16.98 | 16.68 | 16.98 | 907,098 | +0.25(+1.50%) |
Apr 01, 2008 | 16.14 | 16.73 | 16.14 | 16.73 | 821,069 | +0.69(+4.28%) |
Mar 31, 2008 | 16.00 | 16.09 | 15.90 | 16.05 | 1,287,007 | +0.10(+0.60%) |
Mar 28, 2008 | 16.02 | 16.18 | 15.90 | 15.95 | 594,852 | -0.09(-0.55%) |
Mar 27, 2008 | 16.45 | 16.64 | 16.01 | 16.04 | 1,298,865 | -0.45(-2.72%) |
Mar 26, 2008 | 16.75 | 16.79 | 16.46 | 16.49 | 1,584,506 | -0.36(-2.14%) |
Mar 25, 2008 | 16.22 | 16.86 | 16.22 | 16.85 | 1,347,950 | +0.60(+3.72%) |
Mar 24, 2008 | 16.90 | 16.97 | 16.18 | 16.24 | 2,078,730 | -0.60(-3.55%) |
Mar 21, 2008 | 16.62 | 16.91 | 16.51 | 16.84 | 1,150,493 | +0.00(+0.00%) |
Mar 20, 2008 | 16.62 | 16.91 | 16.51 | 16.84 | 1,150,493 | +0.28(+1.68%) |
Mar 19, 2008 | 16.69 | 16.94 | 16.56 | 16.56 | 950,792 | -0.11(-0.65%) |
Mar 18, 2008 | 16.47 | 16.70 | 16.32 | 16.67 | 1,308,431 | +0.44(+2.72%) |
Mar 17, 2008 | 15.96 | 16.37 | 15.81 | 16.23 | 1,295,925 | -0.06(-0.38%) |
Mar 14, 2008 | 16.77 | 16.77 | 16.19 | 16.29 | 905,121 | -0.44(-2.64%) |
Mar 13, 2008 | 16.47 | 16.75 | 16.30 | 16.73 | 976,480 | +0.22(+1.36%) |
Mar 12, 2008 | 16.71 | 16.92 | 16.48 | 16.51 | 1,069,734 | -0.17(-1.02%) |
Mar 11, 2008 | 16.64 | 16.81 | 16.28 | 16.68 | 1,296,737 | +0.37(+2.29%) |
Mar 10, 2008 | 16.13 | 16.33 | 16.04 | 16.30 | 886,990 | +0.15(+0.93%) |
Mar 07, 2008 | 15.98 | 16.29 | 15.93 | 16.15 | 778,132 | +0.10(+0.59%) |
Mar 06, 2008 | 16.05 | 16.23 | 15.99 | 16.06 | 988,072 | -0.08(-0.50%) |
Mar 05, 2008 | 16.15 | 16.30 | 16.03 | 16.14 | 708,569 | +0.00(+0.00%) |
Mar 04, 2008 | 15.91 | 16.25 | 15.90 | 16.14 | 457,225 | +0.10(+0.59%) |