Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.60 | 17.69 | 17.25 | 17.55 | 41,359 | +0.00(+0.00%) |
May 29, 2008 | 16.81 | 17.73 | 16.56 | 17.55 | 25,577 | +0.71(+4.23%) |
May 28, 2008 | 16.79 | 16.87 | 16.61 | 16.83 | 17,237 | +0.14(+0.85%) |
May 27, 2008 | 16.71 | 16.83 | 16.54 | 16.69 | 40,387 | +0.07(+0.41%) |
May 26, 2008 | 16.65 | 16.83 | 16.31 | 16.62 | 18,017 | +0.00(+0.00%) |
May 23, 2008 | 16.65 | 16.83 | 16.31 | 16.62 | 18,017 | -0.07(-0.40%) |
May 22, 2008 | 16.78 | 16.87 | 16.32 | 16.69 | 58,638 | +0.04(+0.23%) |
May 21, 2008 | 16.68 | 16.87 | 16.35 | 16.65 | 14,987 | +0.08(+0.45%) |
May 20, 2008 | 16.57 | 17.07 | 16.35 | 16.58 | 46,261 | -0.10(-0.58%) |
May 19, 2008 | 17.01 | 17.58 | 16.53 | 16.68 | 59,768 | -0.37(-2.16%) |
May 16, 2008 | 17.28 | 17.28 | 16.58 | 17.04 | 29,391 | -0.03(-0.18%) |
May 15, 2008 | 17.04 | 17.31 | 16.95 | 17.07 | 14,192 | +0.00(+0.00%) |
May 14, 2008 | 17.49 | 17.62 | 16.92 | 17.07 | 18,924 | -0.41(-2.36%) |
May 13, 2008 | 17.23 | 17.62 | 17.23 | 17.49 | 35,818 | +0.31(+1.79%) |
May 12, 2008 | 16.48 | 17.22 | 16.14 | 17.18 | 37,429 | +0.75(+4.56%) |
May 09, 2008 | 16.07 | 16.92 | 15.76 | 16.43 | 17,017 | +0.42(+2.62%) |
May 08, 2008 | 15.50 | 16.20 | 15.20 | 16.01 | 38,251 | +0.84(+5.54%) |
May 07, 2008 | 17.22 | 17.67 | 15.13 | 15.17 | 32,751 | -2.06(-11.97%) |
May 06, 2008 | 16.90 | 17.62 | 16.90 | 17.23 | 31,858 | +0.26(+1.55%) |
May 05, 2008 | 17.19 | 17.61 | 16.62 | 16.97 | 40,507 | -0.37(-2.12%) |
May 02, 2008 | 17.62 | 17.88 | 17.22 | 17.34 | 28,152 | -0.16(-0.90%) |
May 01, 2008 | 16.83 | 17.51 | 16.83 | 17.49 | 38,988 | +0.62(+3.69%) |
Apr 30, 2008 | 17.00 | 17.00 | 16.69 | 16.87 | 19,216 | -0.04(-0.22%) |
Apr 29, 2008 | 16.76 | 17.26 | 16.56 | 16.91 | 46,454 | +0.37(+2.22%) |
Apr 28, 2008 | 16.72 | 16.79 | 16.02 | 16.54 | 22,571 | -0.17(-1.03%) |
Apr 25, 2008 | 16.47 | 16.72 | 15.84 | 16.71 | 8,520 | +0.23(+1.36%) |
Apr 24, 2008 | 15.71 | 16.50 | 15.09 | 16.49 | 18,537 | +0.84(+5.37%) |
Apr 23, 2008 | 16.03 | 16.03 | 15.30 | 15.65 | 12,992 | -0.31(-1.93%) |
Apr 22, 2008 | 16.25 | 16.31 | 15.38 | 15.96 | 23,131 | -0.40(-2.43%) |
Apr 21, 2008 | 16.32 | 16.50 | 16.32 | 16.35 | 21,115 | -0.13(-0.82%) |
Apr 18, 2008 | 16.16 | 16.50 | 15.38 | 16.49 | 73,858 | +0.60(+3.78%) |
Apr 17, 2008 | 16.01 | 16.11 | 15.39 | 15.89 | 9,769 | -0.16(-0.98%) |
Apr 16, 2008 | 16.50 | 16.50 | 15.46 | 16.05 | 57,562 | -0.11(-0.65%) |
Apr 15, 2008 | 15.49 | 16.23 | 14.60 | 16.15 | 28,883 | +1.31(+8.84%) |
Apr 14, 2008 | 14.50 | 15.16 | 14.47 | 14.84 | 41,235 | +0.36(+2.49%) |
Apr 11, 2008 | 14.65 | 15.60 | 14.47 | 14.48 | 36,745 | -0.23(-1.58%) |
Apr 10, 2008 | 14.95 | 15.01 | 14.62 | 14.71 | 43,636 | -0.21(-1.41%) |
Apr 09, 2008 | 15.88 | 15.88 | 14.89 | 14.92 | 21,978 | -0.91(-5.73%) |
Apr 08, 2008 | 15.61 | 16.32 | 15.61 | 15.83 | 14,075 | +0.06(+0.38%) |
Apr 07, 2008 | 15.93 | 15.94 | 15.56 | 15.77 | 38,378 | -0.23(-1.45%) |
Apr 04, 2008 | 15.91 | 16.23 | 15.57 | 16.00 | 99,139 | +0.17(+1.04%) |
Apr 03, 2008 | 16.09 | 16.50 | 15.81 | 15.84 | 40,559 | -0.37(-2.31%) |
Apr 02, 2008 | 16.13 | 16.49 | 15.76 | 16.21 | 34,116 | +0.04(+0.28%) |
Apr 01, 2008 | 16.35 | 16.38 | 15.75 | 16.17 | 51,085 | +0.30(+1.89%) |
Mar 31, 2008 | 15.57 | 16.14 | 15.55 | 15.87 | 63,515 | +0.08(+0.52%) |
Mar 28, 2008 | 15.90 | 15.90 | 15.43 | 15.79 | 25,122 | -0.06(-0.38%) |
Mar 27, 2008 | 15.99 | 16.38 | 15.56 | 15.85 | 35,781 | -0.07(-0.47%) |
Mar 26, 2008 | 16.55 | 16.60 | 15.49 | 15.92 | 69,680 | -0.84(-5.01%) |
Mar 25, 2008 | 16.71 | 16.80 | 15.88 | 16.76 | 69,392 | +0.04(+0.22%) |
Mar 24, 2008 | 16.89 | 17.21 | 16.14 | 16.72 | 54,283 | -0.07(-0.45%) |
Mar 21, 2008 | 17.76 | 17.76 | 16.57 | 16.80 | 239,612 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 17.76 | 16.57 | 16.80 | 239,612 | +0.37(+2.28%) |
Mar 19, 2008 | 16.17 | 17.25 | 15.79 | 16.42 | 63,427 | +0.17(+1.06%) |
Mar 18, 2008 | 14.89 | 16.25 | 14.65 | 16.25 | 70,087 | +1.72(+11.87%) |
Mar 17, 2008 | 13.99 | 14.89 | 13.81 | 14.53 | 23,385 | +0.11(+0.73%) |
Mar 14, 2008 | 14.95 | 14.95 | 14.25 | 14.42 | 38,256 | -0.43(-2.88%) |
Mar 13, 2008 | 14.62 | 14.97 | 14.59 | 14.85 | 38,670 | +0.10(+0.66%) |
Mar 12, 2008 | 14.51 | 15.20 | 14.10 | 14.75 | 55,994 | +0.12(+0.82%) |
Mar 11, 2008 | 14.14 | 14.63 | 14.12 | 14.63 | 63,672 | +0.73(+5.23%) |
Mar 10, 2008 | 13.63 | 14.11 | 13.60 | 13.90 | 22,352 | +0.29(+2.15%) |
Mar 07, 2008 | 12.85 | 13.99 | 12.85 | 13.61 | 24,483 | +0.67(+5.22%) |
Mar 06, 2008 | 13.12 | 13.51 | 12.94 | 12.94 | 32,570 | -0.28(-2.10%) |
Mar 05, 2008 | 13.59 | 13.59 | 13.05 | 13.21 | 25,313 | -0.29(-2.17%) |
Mar 04, 2008 | 12.97 | 13.66 | 12.97 | 13.51 | 20,705 | +0.45(+3.45%) |