Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.77 | 18.00 | 17.53 | 17.87 | 217,147 | +0.15(+0.85%) |
May 29, 2008 | 17.62 | 17.84 | 17.43 | 17.72 | 264,907 | +0.10(+0.57%) |
May 28, 2008 | 17.82 | 18.01 | 17.53 | 17.62 | 214,700 | -0.06(-0.34%) |
May 27, 2008 | 17.59 | 17.87 | 17.30 | 17.68 | 126,585 | +0.14(+0.80%) |
May 26, 2008 | 17.75 | 18.00 | 17.42 | 17.54 | 220,717 | +0.00(+0.00%) |
May 23, 2008 | 17.75 | 18.00 | 17.42 | 17.54 | 220,717 | -0.34(-1.90%) |
May 22, 2008 | 17.42 | 18.00 | 17.33 | 17.88 | 198,014 | +0.49(+2.82%) |
May 21, 2008 | 18.11 | 18.11 | 17.21 | 17.39 | 261,823 | -0.64(-3.55%) |
May 20, 2008 | 18.05 | 18.07 | 17.83 | 18.03 | 191,136 | -0.03(-0.17%) |
May 19, 2008 | 18.23 | 18.49 | 18.01 | 18.06 | 215,732 | -0.19(-1.04%) |
May 16, 2008 | 18.19 | 18.28 | 18.07 | 18.25 | 434,130 | +0.17(+0.94%) |
May 15, 2008 | 17.99 | 18.27 | 17.91 | 18.08 | 419,077 | +0.06(+0.33%) |
May 14, 2008 | 17.82 | 18.19 | 17.58 | 18.02 | 609,340 | +0.39(+2.21%) |
May 13, 2008 | 17.00 | 18.26 | 17.00 | 17.63 | 595,052 | +0.89(+5.32%) |
May 12, 2008 | 16.95 | 17.00 | 16.38 | 16.74 | 370,969 | -0.01(-0.06%) |
May 09, 2008 | 16.83 | 17.09 | 16.71 | 16.75 | 328,019 | -0.25(-1.47%) |
May 08, 2008 | 16.98 | 17.08 | 16.80 | 17.00 | 388,227 | +0.06(+0.35%) |
May 07, 2008 | 17.00 | 17.26 | 16.88 | 16.94 | 259,220 | -0.15(-0.88%) |
May 06, 2008 | 16.82 | 17.16 | 16.71 | 17.09 | 298,744 | +0.10(+0.59%) |
May 05, 2008 | 17.00 | 17.12 | 16.89 | 16.99 | 378,353 | +0.01(+0.06%) |
May 02, 2008 | 17.00 | 17.25 | 16.85 | 16.98 | 336,940 | -0.02(-0.12%) |
May 01, 2008 | 16.96 | 17.22 | 16.95 | 17.00 | 552,371 | +0.09(+0.53%) |
Apr 30, 2008 | 17.02 | 17.36 | 16.76 | 16.91 | 524,038 | -0.04(-0.24%) |
Apr 29, 2008 | 16.74 | 17.00 | 16.69 | 16.95 | 424,193 | +0.24(+1.44%) |
Apr 28, 2008 | 16.45 | 16.75 | 16.22 | 16.71 | 136,207 | +0.21(+1.27%) |
Apr 25, 2008 | 16.91 | 16.94 | 16.14 | 16.50 | 331,686 | -0.27(-1.61%) |
Apr 24, 2008 | 16.46 | 16.85 | 16.10 | 16.77 | 219,636 | +0.35(+2.13%) |
Apr 23, 2008 | 16.50 | 16.62 | 16.08 | 16.42 | 257,536 | -0.07(-0.42%) |
Apr 22, 2008 | 16.50 | 16.73 | 16.00 | 16.49 | 512,698 | -0.38(-2.25%) |
Apr 21, 2008 | 16.62 | 17.00 | 16.62 | 16.87 | 286,427 | +0.26(+1.57%) |
Apr 18, 2008 | 16.85 | 16.99 | 16.55 | 16.61 | 217,126 | +0.11(+0.67%) |
Apr 17, 2008 | 16.37 | 16.68 | 16.16 | 16.50 | 99,965 | -0.06(-0.36%) |
Apr 16, 2008 | 16.31 | 16.65 | 16.18 | 16.56 | 139,499 | +0.44(+2.73%) |
Apr 15, 2008 | 15.97 | 16.18 | 15.55 | 16.12 | 103,367 | +0.21(+1.32%) |
Apr 14, 2008 | 15.92 | 16.05 | 15.72 | 15.91 | 122,023 | -0.07(-0.44%) |
Apr 11, 2008 | 15.90 | 16.70 | 15.87 | 15.98 | 161,527 | -0.89(-5.28%) |
Apr 10, 2008 | 16.81 | 17.10 | 15.92 | 16.87 | 109,349 | +0.16(+0.96%) |
Apr 09, 2008 | 16.68 | 16.85 | 16.40 | 16.71 | 214,604 | -0.01(-0.06%) |
Apr 08, 2008 | 15.92 | 16.95 | 15.92 | 16.72 | 167,275 | +0.06(+0.36%) |
Apr 07, 2008 | 16.75 | 16.82 | 16.49 | 16.66 | 132,687 | -0.07(-0.42%) |
Apr 04, 2008 | 16.93 | 16.93 | 16.43 | 16.73 | 175,814 | -0.04(-0.24%) |
Apr 03, 2008 | 16.50 | 16.89 | 16.50 | 16.77 | 146,545 | -0.15(-0.89%) |
Apr 02, 2008 | 16.87 | 17.10 | 16.84 | 16.92 | 255,816 | -0.08(-0.47%) |
Apr 01, 2008 | 17.06 | 17.22 | 16.82 | 17.00 | 207,611 | +0.23(+1.37%) |
Mar 31, 2008 | 16.62 | 17.12 | 16.28 | 16.77 | 110,082 | +0.23(+1.39%) |
Mar 28, 2008 | 16.54 | 17.02 | 16.18 | 16.54 | 176,018 | -0.36(-2.13%) |
Mar 27, 2008 | 17.11 | 18.19 | 16.36 | 16.90 | 605,805 | -0.13(-0.76%) |
Mar 26, 2008 | 16.75 | 17.08 | 16.45 | 17.03 | 128,088 | +0.20(+1.19%) |
Mar 25, 2008 | 16.69 | 16.88 | 16.32 | 16.83 | 151,346 | +0.17(+1.02%) |
Mar 24, 2008 | 16.39 | 16.94 | 16.11 | 16.66 | 192,642 | +0.45(+2.78%) |
Mar 21, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.00(+0.00%) |
Mar 20, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.87(+5.67%) |
Mar 19, 2008 | 15.99 | 16.36 | 15.31 | 15.34 | 151,726 | -0.41(-2.60%) |
Mar 18, 2008 | 15.37 | 15.90 | 15.16 | 15.75 | 219,158 | +0.77(+5.14%) |
Mar 17, 2008 | 14.98 | 15.44 | 14.59 | 14.98 | 247,875 | -0.25(-1.64%) |
Mar 14, 2008 | 15.68 | 15.68 | 15.08 | 15.23 | 262,006 | -0.28(-1.81%) |
Mar 13, 2008 | 15.36 | 16.00 | 15.36 | 15.51 | 212,229 | -0.06(-0.39%) |
Mar 12, 2008 | 16.03 | 16.10 | 15.51 | 15.57 | 113,775 | -0.44(-2.75%) |
Mar 11, 2008 | 15.93 | 16.65 | 15.31 | 16.01 | 173,195 | +0.61(+3.96%) |
Mar 10, 2008 | 15.85 | 15.97 | 15.30 | 15.40 | 114,141 | -0.35(-2.22%) |
Mar 07, 2008 | 15.30 | 16.07 | 15.30 | 15.75 | 99,849 | +0.29(+1.88%) |
Mar 06, 2008 | 16.04 | 16.27 | 15.45 | 15.46 | 161,360 | -0.70(-4.33%) |
Mar 05, 2008 | 16.35 | 16.48 | 16.00 | 16.16 | 154,793 | -0.08(-0.49%) |
Mar 04, 2008 | 15.37 | 16.41 | 15.34 | 16.24 | 312,013 | +0.68(+4.37%) |