Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.35 | 16.54 | 16.20 | 16.54 | 112,941 | +0.16(+0.98%) |
May 29, 2008 | 16.18 | 16.44 | 16.17 | 16.38 | 54,641 | +0.16(+0.99%) |
May 28, 2008 | 16.17 | 16.22 | 16.04 | 16.22 | 50,983 | +0.09(+0.57%) |
May 27, 2008 | 15.62 | 16.14 | 15.57 | 16.13 | 75,413 | +0.44(+2.81%) |
May 26, 2008 | 15.62 | 15.70 | 15.52 | 15.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.70 | 15.52 | 15.69 | 110,556 | -0.12(-0.74%) |
May 22, 2008 | 15.91 | 15.98 | 15.76 | 15.81 | 76,862 | -0.11(-0.70%) |
May 21, 2008 | 16.22 | 16.25 | 15.77 | 15.92 | 105,810 | -0.24(-1.47%) |
May 20, 2008 | 16.46 | 16.46 | 16.06 | 16.16 | 75,856 | -0.19(-1.16%) |
May 19, 2008 | 16.29 | 16.46 | 16.22 | 16.35 | 88,674 | -0.01(-0.09%) |
May 16, 2008 | 16.61 | 16.61 | 16.19 | 16.36 | 103,472 | -0.23(-1.40%) |
May 15, 2008 | 16.19 | 16.59 | 16.16 | 16.59 | 74,023 | +0.34(+2.12%) |
May 14, 2008 | 16.56 | 16.56 | 16.16 | 16.25 | 53,053 | -0.18(-1.12%) |
May 13, 2008 | 16.41 | 16.48 | 16.18 | 16.43 | 42,621 | +0.01(+0.09%) |
May 12, 2008 | 16.11 | 16.42 | 15.97 | 16.42 | 73,366 | +0.30(+1.87%) |
May 09, 2008 | 15.96 | 16.12 | 15.79 | 16.12 | 31,545 | +0.02(+0.12%) |
May 08, 2008 | 16.13 | 16.13 | 15.87 | 16.10 | 110,414 | +0.14(+0.88%) |
May 07, 2008 | 16.36 | 16.36 | 15.89 | 15.96 | 110,408 | -0.40(-2.46%) |
May 06, 2008 | 16.32 | 16.36 | 16.19 | 16.36 | 55,538 | +0.06(+0.39%) |
May 05, 2008 | 16.30 | 16.39 | 16.13 | 16.30 | 100,158 | -0.03(-0.21%) |
May 02, 2008 | 16.98 | 17.01 | 16.25 | 16.33 | 120,354 | -0.66(-3.91%) |
May 01, 2008 | 16.20 | 17.01 | 16.20 | 17.00 | 95,847 | +0.73(+4.47%) |
Apr 30, 2008 | 16.51 | 16.75 | 16.25 | 16.27 | 74,681 | -0.26(-1.56%) |
Apr 29, 2008 | 16.57 | 16.61 | 16.37 | 16.52 | 56,929 | -0.03(-0.18%) |
Apr 28, 2008 | 16.57 | 16.61 | 16.42 | 16.55 | 38,229 | +0.03(+0.21%) |
Apr 25, 2008 | 16.60 | 16.61 | 16.25 | 16.52 | 82,013 | -0.11(-0.67%) |
Apr 24, 2008 | 16.35 | 16.63 | 16.14 | 16.63 | 56,779 | +0.38(+2.36%) |
Apr 23, 2008 | 16.27 | 16.48 | 16.14 | 16.25 | 63,007 | +0.02(+0.12%) |
Apr 22, 2008 | 16.49 | 16.50 | 16.13 | 16.23 | 73,120 | -0.36(-2.19%) |
Apr 21, 2008 | 16.73 | 16.73 | 16.36 | 16.59 | 53,224 | -0.10(-0.61%) |
Apr 18, 2008 | 16.71 | 16.91 | 16.58 | 16.69 | 102,602 | +0.06(+0.38%) |
Apr 17, 2008 | 16.67 | 16.73 | 16.36 | 16.63 | 70,100 | -0.08(-0.46%) |
Apr 16, 2008 | 16.49 | 16.71 | 16.43 | 16.71 | 130,236 | +0.26(+1.59%) |
Apr 15, 2008 | 16.42 | 16.49 | 16.31 | 16.45 | 107,548 | +0.11(+0.68%) |
Apr 14, 2008 | 15.93 | 16.49 | 15.89 | 16.34 | 45,662 | +0.43(+2.71%) |
Apr 11, 2008 | 16.02 | 16.17 | 15.80 | 15.90 | 71,131 | -0.28(-1.74%) |
Apr 10, 2008 | 16.32 | 16.35 | 16.06 | 16.19 | 86,182 | -0.17(-1.04%) |
Apr 09, 2008 | 16.51 | 16.53 | 16.19 | 16.35 | 70,718 | -0.13(-0.77%) |
Apr 08, 2008 | 16.64 | 16.72 | 16.45 | 16.48 | 67,626 | -0.27(-1.59%) |
Apr 07, 2008 | 16.77 | 16.88 | 16.57 | 16.75 | 72,368 | +0.06(+0.35%) |
Apr 04, 2008 | 16.71 | 16.76 | 16.54 | 16.69 | 102,262 | -0.03(-0.20%) |
Apr 03, 2008 | 16.67 | 16.76 | 16.50 | 16.72 | 155,870 | -0.06(-0.38%) |
Apr 02, 2008 | 16.66 | 16.84 | 16.44 | 16.79 | 81,027 | +0.09(+0.52%) |
Apr 01, 2008 | 16.36 | 16.73 | 16.36 | 16.70 | 139,582 | +0.55(+3.39%) |
Mar 31, 2008 | 16.58 | 16.83 | 16.15 | 16.15 | 136,901 | -0.43(-2.60%) |
Mar 28, 2008 | 16.79 | 16.93 | 16.50 | 16.58 | 60,822 | -0.15(-0.90%) |
Mar 27, 2008 | 17.21 | 17.21 | 16.73 | 16.73 | 158,138 | -0.49(-2.84%) |
Mar 26, 2008 | 16.53 | 17.22 | 16.39 | 17.22 | 218,135 | +0.55(+3.29%) |
Mar 25, 2008 | 16.62 | 16.73 | 16.43 | 16.67 | 91,130 | +0.02(+0.12%) |
Mar 24, 2008 | 16.30 | 16.68 | 16.28 | 16.66 | 102,057 | +0.44(+2.69%) |
Mar 21, 2008 | 16.39 | 16.53 | 16.12 | 16.22 | 390,753 | +0.00(+0.00%) |
Mar 20, 2008 | 16.39 | 16.53 | 16.12 | 16.22 | 390,753 | +0.22(+1.36%) |
Mar 19, 2008 | 16.27 | 16.41 | 16.00 | 16.00 | 158,076 | -0.24(-1.49%) |
Mar 18, 2008 | 16.08 | 16.24 | 15.76 | 16.24 | 213,966 | +0.43(+2.73%) |
Mar 17, 2008 | 15.47 | 16.01 | 15.47 | 15.81 | 145,666 | +0.13(+0.80%) |
Mar 14, 2008 | 16.01 | 16.02 | 15.37 | 15.69 | 243,642 | -0.32(-2.00%) |
Mar 13, 2008 | 15.89 | 16.18 | 15.63 | 16.01 | 181,108 | -0.11(-0.69%) |
Mar 12, 2008 | 16.25 | 16.59 | 16.01 | 16.12 | 214,424 | -0.13(-0.81%) |
Mar 11, 2008 | 16.34 | 16.43 | 15.86 | 16.25 | 304,318 | +0.39(+2.48%) |
Mar 10, 2008 | 15.86 | 16.15 | 15.78 | 15.86 | 163,498 | +0.06(+0.37%) |
Mar 07, 2008 | 15.05 | 16.08 | 15.04 | 15.80 | 242,464 | +0.55(+3.63%) |
Mar 06, 2008 | 15.88 | 15.91 | 15.24 | 15.24 | 226,733 | -0.71(-4.44%) |
Mar 05, 2008 | 16.19 | 16.28 | 15.75 | 15.95 | 125,768 | -0.23(-1.44%) |
Mar 04, 2008 | 16.10 | 16.35 | 15.65 | 16.19 | 344,434 | -0.10(-0.60%) |