Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.28 | 20.28 | 19.35 | 19.67 | 47,386 | -0.72(-3.53%) |
May 29, 2008 | 19.88 | 20.39 | 19.83 | 20.39 | 48,123 | +0.53(+2.67%) |
May 28, 2008 | 20.11 | 20.50 | 19.78 | 19.86 | 26,275 | -0.10(-0.50%) |
May 27, 2008 | 19.47 | 20.14 | 18.93 | 19.96 | 20,349 | +0.30(+1.53%) |
May 26, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | +0.00(+0.00%) |
May 23, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | -0.34(-1.70%) |
May 22, 2008 | 19.68 | 20.07 | 19.07 | 20.00 | 51,239 | +0.34(+1.73%) |
May 21, 2008 | 19.48 | 19.85 | 19.47 | 19.66 | 26,267 | +0.01(+0.05%) |
May 20, 2008 | 19.49 | 19.65 | 18.98 | 19.65 | 20,456 | +0.21(+1.08%) |
May 19, 2008 | 19.00 | 19.65 | 19.00 | 19.44 | 57,257 | +0.38(+1.99%) |
May 16, 2008 | 18.88 | 19.10 | 18.88 | 19.06 | 30,309 | +0.23(+1.22%) |
May 15, 2008 | 18.03 | 18.97 | 18.00 | 18.83 | 45,208 | +0.68(+3.75%) |
May 14, 2008 | 19.12 | 19.50 | 18.00 | 18.15 | 79,310 | +0.05(+0.28%) |
May 13, 2008 | 18.05 | 18.11 | 17.94 | 18.10 | 60,462 | +0.06(+0.33%) |
May 12, 2008 | 18.00 | 18.10 | 17.94 | 18.04 | 64,602 | +0.05(+0.28%) |
May 09, 2008 | 17.86 | 18.00 | 17.86 | 17.99 | 17,006 | +0.01(+0.06%) |
May 08, 2008 | 17.98 | 18.03 | 17.94 | 17.98 | 18,786 | +0.04(+0.22%) |
May 07, 2008 | 17.95 | 18.13 | 17.92 | 17.94 | 25,385 | -0.07(-0.39%) |
May 06, 2008 | 18.37 | 18.37 | 17.99 | 18.01 | 22,494 | -0.21(-1.15%) |
May 05, 2008 | 18.19 | 18.22 | 18.02 | 18.22 | 22,716 | +0.22(+1.22%) |
May 02, 2008 | 17.89 | 18.16 | 17.89 | 18.00 | 36,280 | +0.00(+0.00%) |
May 01, 2008 | 18.19 | 18.19 | 17.96 | 18.00 | 21,944 | -0.40(-2.17%) |
Apr 30, 2008 | 17.87 | 18.42 | 17.84 | 18.40 | 14,941 | +0.45(+2.51%) |
Apr 29, 2008 | 17.89 | 18.00 | 17.72 | 17.95 | 8,491 | +0.05(+0.28%) |
Apr 28, 2008 | 17.97 | 18.00 | 17.73 | 17.90 | 20,029 | -0.05(-0.28%) |
Apr 25, 2008 | 17.91 | 18.00 | 17.63 | 17.95 | 18,490 | +0.20(+1.13%) |
Apr 24, 2008 | 17.69 | 18.00 | 17.49 | 17.75 | 29,969 | +0.18(+1.02%) |
Apr 23, 2008 | 17.41 | 17.59 | 17.37 | 17.57 | 14,750 | +0.13(+0.75%) |
Apr 22, 2008 | 17.47 | 17.82 | 17.41 | 17.44 | 23,918 | -0.10(-0.57%) |
Apr 21, 2008 | 17.50 | 17.84 | 17.47 | 17.54 | 18,447 | +0.04(+0.23%) |
Apr 18, 2008 | 17.90 | 17.90 | 17.50 | 17.50 | 19,368 | -0.01(-0.06%) |
Apr 17, 2008 | 17.19 | 17.71 | 17.10 | 17.51 | 24,791 | +0.32(+1.86%) |
Apr 16, 2008 | 17.08 | 17.27 | 17.08 | 17.19 | 18,150 | +0.20(+1.18%) |
Apr 15, 2008 | 16.98 | 17.14 | 16.95 | 16.99 | 10,194 | +0.15(+0.89%) |
Apr 14, 2008 | 16.48 | 16.91 | 16.47 | 16.84 | 18,440 | +0.31(+1.88%) |
Apr 11, 2008 | 16.83 | 17.01 | 16.44 | 16.53 | 12,766 | -0.45(-2.65%) |
Apr 10, 2008 | 16.66 | 17.17 | 16.66 | 16.98 | 15,144 | +0.32(+1.92%) |
Apr 09, 2008 | 17.01 | 17.18 | 16.55 | 16.66 | 18,046 | -0.48(-2.80%) |
Apr 08, 2008 | 17.23 | 17.39 | 17.05 | 17.14 | 12,464 | -0.13(-0.75%) |
Apr 07, 2008 | 17.42 | 17.46 | 17.16 | 17.27 | 6,856 | +0.00(+0.00%) |
Apr 04, 2008 | 17.15 | 17.48 | 17.15 | 17.27 | 7,671 | +0.14(+0.82%) |
Apr 03, 2008 | 17.09 | 17.28 | 16.85 | 17.13 | 18,990 | -0.08(-0.46%) |
Apr 02, 2008 | 17.31 | 17.72 | 17.20 | 17.21 | 15,275 | +0.09(+0.53%) |
Apr 01, 2008 | 16.27 | 17.29 | 16.27 | 17.12 | 30,094 | +0.87(+5.35%) |
Mar 31, 2008 | 17.01 | 17.34 | 16.21 | 16.25 | 32,587 | -0.71(-4.19%) |
Mar 28, 2008 | 16.92 | 17.25 | 16.92 | 16.96 | 5,357 | +0.02(+0.12%) |
Mar 27, 2008 | 17.29 | 17.45 | 16.94 | 16.94 | 10,300 | -0.16(-0.94%) |
Mar 26, 2008 | 17.50 | 17.50 | 17.05 | 17.10 | 7,994 | -0.41(-2.34%) |
Mar 25, 2008 | 17.66 | 17.66 | 17.48 | 17.51 | 68,084 | -0.04(-0.23%) |
Mar 24, 2008 | 17.50 | 17.99 | 17.01 | 17.55 | 29,996 | +0.05(+0.29%) |
Mar 21, 2008 | 16.85 | 17.52 | 16.85 | 17.50 | 57,520 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.52 | 16.85 | 17.50 | 57,520 | +0.67(+3.98%) |
Mar 19, 2008 | 17.50 | 17.70 | 16.83 | 16.83 | 21,732 | -0.64(-3.66%) |
Mar 18, 2008 | 17.94 | 17.94 | 17.44 | 17.47 | 86,685 | -0.04(-0.23%) |
Mar 17, 2008 | 17.13 | 17.98 | 17.06 | 17.51 | 73,210 | -0.48(-2.67%) |
Mar 14, 2008 | 19.13 | 19.20 | 17.99 | 17.99 | 36,055 | -1.31(-6.79%) |
Mar 13, 2008 | 18.01 | 19.66 | 18.01 | 19.30 | 184,436 | +0.69(+3.71%) |
Mar 12, 2008 | 17.49 | 18.73 | 17.36 | 18.61 | 231,473 | +0.94(+5.32%) |
Mar 11, 2008 | 17.02 | 17.77 | 17.02 | 17.67 | 93,666 | +0.57(+3.33%) |
Mar 10, 2008 | 16.70 | 17.24 | 16.70 | 17.10 | 144,260 | +0.11(+0.65%) |
Mar 07, 2008 | 16.33 | 17.16 | 16.33 | 16.99 | 123,844 | +0.37(+2.23%) |
Mar 06, 2008 | 16.82 | 16.85 | 16.50 | 16.62 | 31,438 | -0.41(-2.41%) |
Mar 05, 2008 | 16.73 | 17.18 | 16.73 | 17.03 | 51,778 | +0.07(+0.41%) |
Mar 04, 2008 | 17.89 | 17.89 | 16.01 | 16.96 | 100,576 | -1.44(-7.83%) |