Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.13 | 18.46 | 18.12 | 18.38 | 8,064 | +0.25(+1.36%) |
May 29, 2008 | 18.09 | 18.41 | 18.09 | 18.13 | 8,354 | -0.26(-1.42%) |
May 28, 2008 | 18.08 | 18.39 | 17.90 | 18.39 | 2,992 | +0.35(+1.96%) |
May 27, 2008 | 18.42 | 18.42 | 17.93 | 18.04 | 8,618 | -0.03(-0.17%) |
May 26, 2008 | 17.73 | 18.09 | 17.71 | 18.07 | 11,228 | +0.00(+0.00%) |
May 23, 2008 | 17.73 | 18.09 | 17.71 | 18.07 | 11,228 | +0.37(+2.09%) |
May 22, 2008 | 17.70 | 17.77 | 17.70 | 17.70 | 4,087 | +0.15(+0.83%) |
May 21, 2008 | 18.05 | 18.05 | 17.56 | 17.56 | 6,092 | -0.28(-1.55%) |
May 20, 2008 | 17.60 | 17.83 | 17.60 | 17.83 | 389 | -0.25(-1.36%) |
May 19, 2008 | 17.82 | 18.08 | 17.43 | 18.08 | 3,098 | +0.49(+2.80%) |
May 16, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 389 | -0.37(-2.06%) |
May 15, 2008 | 18.06 | 18.06 | 17.34 | 17.96 | 10,073 | +0.27(+1.52%) |
May 14, 2008 | 17.70 | 17.78 | 17.39 | 17.69 | 5,202 | +0.25(+1.41%) |
May 13, 2008 | 17.70 | 17.70 | 17.35 | 17.44 | 3,969 | -0.26(-1.48%) |
May 12, 2008 | 17.51 | 17.70 | 17.38 | 17.70 | 1,159 | +0.33(+1.91%) |
May 09, 2008 | 17.70 | 17.70 | 17.37 | 17.37 | 1,100 | -0.33(-1.87%) |
May 08, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 389 | +0.00(+0.00%) |
May 07, 2008 | 17.66 | 18.09 | 17.39 | 17.70 | 9,716 | +0.38(+2.22%) |
May 06, 2008 | 17.07 | 17.32 | 17.07 | 17.32 | 779 | -0.54(-3.02%) |
May 05, 2008 | 17.73 | 17.89 | 17.51 | 17.86 | 7,190 | +0.12(+0.69%) |
May 02, 2008 | 17.80 | 17.80 | 16.93 | 17.73 | 2,598 | +0.50(+2.88%) |
May 01, 2008 | 17.70 | 17.70 | 17.13 | 17.23 | 1,689 | -0.27(-1.56%) |
Apr 30, 2008 | 17.89 | 17.89 | 17.32 | 17.51 | 7,508 | -0.38(-2.15%) |
Apr 29, 2008 | 18.06 | 18.06 | 17.79 | 17.89 | 3,282 | +0.09(+0.52%) |
Apr 28, 2008 | 17.89 | 18.04 | 17.78 | 17.80 | 779 | +0.00(+0.02%) |
Apr 25, 2008 | 17.72 | 17.80 | 17.70 | 17.80 | 1,702 | -0.08(-0.45%) |
Apr 24, 2008 | 17.70 | 17.88 | 17.70 | 17.88 | 259 | +0.56(+3.24%) |
Apr 23, 2008 | 16.96 | 17.70 | 16.93 | 17.32 | 3,399 | -0.10(-0.57%) |
Apr 22, 2008 | 16.93 | 17.42 | 16.93 | 17.42 | 2,354 | +0.48(+2.86%) |
Apr 21, 2008 | 17.20 | 17.32 | 16.72 | 16.93 | 1,360 | +0.38(+2.28%) |
Apr 18, 2008 | 17.12 | 17.12 | 16.55 | 16.55 | 1,136 | -0.70(-4.06%) |
Apr 17, 2008 | 16.97 | 17.25 | 16.97 | 17.25 | 1,559 | +0.37(+2.19%) |
Apr 16, 2008 | 16.94 | 17.32 | 16.62 | 16.89 | 6,086 | -0.08(-0.50%) |
Apr 15, 2008 | 16.97 | 16.97 | 16.97 | 16.97 | 129 | -0.04(-0.23%) |
Apr 14, 2008 | 15.89 | 17.01 | 15.89 | 17.01 | 1,429 | +0.85(+5.24%) |
Apr 11, 2008 | 16.24 | 16.24 | 16.16 | 16.16 | 3,797 | -0.12(-0.71%) |
Apr 10, 2008 | 16.82 | 16.82 | 16.28 | 16.28 | 1,528 | -0.45(-2.67%) |
Apr 09, 2008 | 16.74 | 16.85 | 16.18 | 16.72 | 1,039 | +0.03(+0.18%) |
Apr 08, 2008 | 16.16 | 16.69 | 16.16 | 16.69 | 1,034 | +0.53(+3.29%) |
Apr 07, 2008 | 16.54 | 16.89 | 15.99 | 16.16 | 3,597 | -0.81(-4.75%) |
Apr 04, 2008 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 16.92 | 16.97 | 16.92 | 16.97 | 909 | +0.04(+0.21%) |
Apr 02, 2008 | 16.93 | 16.93 | 16.93 | 16.93 | 1,364 | +0.02(+0.09%) |
Apr 01, 2008 | 16.51 | 16.92 | 16.51 | 16.92 | 1,299 | +0.41(+2.47%) |
Mar 31, 2008 | 16.56 | 16.56 | 16.51 | 16.51 | 739 | +0.00(+0.00%) |
Mar 28, 2008 | 15.90 | 16.77 | 15.89 | 16.51 | 2,962 | +0.42(+2.58%) |
Mar 27, 2008 | 16.35 | 16.35 | 15.90 | 16.09 | 10,993 | -0.47(-2.83%) |
Mar 26, 2008 | 16.60 | 16.93 | 16.56 | 16.56 | 3,182 | +0.02(+0.14%) |
Mar 25, 2008 | 16.16 | 16.54 | 16.16 | 16.54 | 779 | +0.37(+2.28%) |
Mar 24, 2008 | 15.87 | 16.17 | 15.86 | 16.17 | 1,429 | -0.38(-2.28%) |
Mar 21, 2008 | 16.55 | 16.55 | 15.86 | 16.55 | 4,228 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 16.55 | 15.86 | 16.55 | 4,228 | +0.19(+1.18%) |
Mar 19, 2008 | 17.32 | 17.32 | 16.35 | 16.35 | 2,143 | -0.58(-3.41%) |
Mar 18, 2008 | 15.87 | 16.93 | 15.87 | 16.93 | 7,729 | +0.50(+3.04%) |
Mar 17, 2008 | 15.80 | 16.43 | 15.74 | 16.43 | 4,157 | +0.23(+1.45%) |
Mar 14, 2008 | 16.85 | 16.85 | 15.98 | 16.20 | 779 | -0.61(-3.64%) |
Mar 13, 2008 | 16.22 | 16.81 | 16.22 | 16.81 | 1,039 | +0.46(+2.83%) |
Mar 12, 2008 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 16.30 | 16.35 | 16.27 | 16.35 | 3,157 | +0.18(+1.14%) |
Mar 10, 2008 | 16.45 | 16.45 | 16.16 | 16.16 | 1,902 | +0.38(+2.44%) |
Mar 07, 2008 | 15.78 | 15.78 | 15.78 | 15.78 | 1,794 | -0.95(-5.66%) |
Mar 06, 2008 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 15.76 | 16.93 | 15.76 | 16.72 | 1,819 | +0.73(+4.57%) |
Mar 04, 2008 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |