Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.46 | 18.49 | 18.37 | 18.37 | 99,397 | -0.08(-0.43%) |
May 29, 2008 | 18.23 | 18.52 | 18.23 | 18.45 | 64,738 | +0.18(+0.97%) |
May 28, 2008 | 18.32 | 18.32 | 18.12 | 18.28 | 55,062 | +0.02(+0.09%) |
May 27, 2008 | 18.14 | 18.29 | 18.11 | 18.26 | 115,261 | +0.08(+0.43%) |
May 26, 2008 | 18.27 | 18.27 | 18.16 | 18.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.27 | 18.27 | 18.16 | 18.18 | 41,561 | -0.24(-1.28%) |
May 22, 2008 | 18.41 | 18.50 | 18.38 | 18.42 | 227,937 | +0.04(+0.22%) |
May 21, 2008 | 18.66 | 18.69 | 18.33 | 18.37 | 77,536 | -0.27(-1.47%) |
May 20, 2008 | 18.80 | 18.80 | 18.60 | 18.65 | 167,439 | -0.27(-1.43%) |
May 19, 2008 | 18.88 | 19.08 | 18.86 | 18.92 | 151,924 | +0.03(+0.18%) |
May 16, 2008 | 19.00 | 19.00 | 18.78 | 18.88 | 47,143 | -0.05(-0.27%) |
May 15, 2008 | 18.80 | 18.94 | 18.71 | 18.93 | 103,000 | +0.17(+0.89%) |
May 14, 2008 | 18.77 | 18.88 | 18.75 | 18.77 | 90,325 | +0.10(+0.55%) |
May 13, 2008 | 18.81 | 18.81 | 18.63 | 18.66 | 30,896 | -0.04(-0.24%) |
May 12, 2008 | 18.58 | 18.73 | 18.53 | 18.71 | 51,401 | +0.22(+1.17%) |
May 09, 2008 | 18.51 | 18.60 | 18.47 | 18.49 | 33,736 | -0.13(-0.72%) |
May 08, 2008 | 18.75 | 18.75 | 18.57 | 18.63 | 85,419 | -0.01(-0.07%) |
May 07, 2008 | 19.02 | 19.04 | 18.62 | 18.64 | 262,693 | -0.43(-2.24%) |
May 06, 2008 | 18.85 | 19.09 | 18.77 | 19.07 | 54,400 | +0.10(+0.50%) |
May 05, 2008 | 19.02 | 19.03 | 18.93 | 18.97 | 62,281 | -0.13(-0.66%) |
May 02, 2008 | 19.21 | 19.26 | 19.02 | 19.10 | 112,157 | +0.05(+0.29%) |
May 01, 2008 | 18.66 | 19.05 | 18.66 | 19.04 | 102,929 | +0.39(+2.11%) |
Apr 30, 2008 | 18.71 | 18.93 | 18.65 | 18.65 | 132,241 | -0.08(-0.40%) |
Apr 29, 2008 | 18.83 | 18.84 | 18.68 | 18.73 | 77,887 | -0.09(-0.47%) |
Apr 28, 2008 | 18.85 | 18.91 | 18.80 | 18.81 | 39,728 | -0.06(-0.34%) |
Apr 25, 2008 | 18.75 | 18.88 | 18.60 | 18.88 | 150,322 | +0.20(+1.06%) |
Apr 24, 2008 | 18.51 | 18.79 | 18.44 | 18.68 | 99,040 | +0.24(+1.28%) |
Apr 23, 2008 | 18.46 | 18.58 | 18.40 | 18.45 | 53,223 | -0.02(-0.09%) |
Apr 22, 2008 | 18.45 | 18.50 | 18.37 | 18.46 | 88,942 | -0.13(-0.68%) |
Apr 21, 2008 | 18.61 | 18.61 | 18.49 | 18.59 | 67,031 | -0.13(-0.68%) |
Apr 18, 2008 | 18.81 | 18.84 | 18.66 | 18.72 | 74,844 | +0.27(+1.48%) |
Apr 17, 2008 | 18.31 | 18.44 | 18.27 | 18.44 | 122,214 | +0.05(+0.26%) |
Apr 16, 2008 | 18.17 | 18.41 | 18.17 | 18.39 | 99,236 | +0.40(+2.24%) |
Apr 15, 2008 | 18.00 | 18.01 | 17.89 | 17.99 | 168,617 | +0.11(+0.59%) |
Apr 14, 2008 | 18.05 | 18.05 | 17.86 | 17.89 | 374,786 | -0.18(-1.02%) |
Apr 11, 2008 | 18.20 | 18.31 | 18.03 | 18.07 | 440,453 | -0.38(-2.04%) |
Apr 10, 2008 | 18.41 | 18.55 | 18.33 | 18.45 | 83,170 | +0.05(+0.30%) |
Apr 09, 2008 | 18.60 | 18.60 | 18.35 | 18.39 | 217,005 | -0.18(-0.99%) |
Apr 08, 2008 | 18.58 | 18.63 | 18.51 | 18.58 | 45,099 | -0.14(-0.73%) |
Apr 07, 2008 | 18.76 | 18.91 | 18.69 | 18.71 | 54,471 | +0.07(+0.37%) |
Apr 04, 2008 | 18.69 | 18.77 | 18.60 | 18.64 | 87,856 | -0.07(-0.37%) |
Apr 03, 2008 | 18.60 | 18.81 | 18.58 | 18.71 | 71,749 | +0.03(+0.15%) |
Apr 02, 2008 | 18.78 | 18.86 | 18.61 | 18.68 | 65,892 | -0.03(-0.16%) |
Apr 01, 2008 | 18.19 | 18.72 | 18.19 | 18.72 | 103,670 | +0.74(+4.12%) |
Mar 31, 2008 | 17.95 | 18.12 | 17.87 | 17.97 | 170,441 | +0.08(+0.42%) |
Mar 28, 2008 | 18.14 | 18.15 | 17.90 | 17.90 | 32,214 | -0.20(-1.09%) |
Mar 27, 2008 | 18.41 | 18.41 | 18.10 | 18.10 | 64,056 | -0.17(-0.92%) |
Mar 26, 2008 | 18.44 | 18.44 | 18.22 | 18.27 | 89,027 | -0.26(-1.42%) |
Mar 25, 2008 | 18.53 | 18.60 | 18.39 | 18.53 | 413,511 | -0.03(-0.15%) |
Mar 24, 2008 | 18.45 | 18.76 | 18.41 | 18.56 | 1,514,645 | +0.10(+0.52%) |
Mar 21, 2008 | 17.92 | 18.46 | 17.92 | 18.46 | 84,635 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.46 | 17.92 | 18.46 | 84,635 | +0.58(+3.25%) |
Mar 19, 2008 | 18.30 | 18.40 | 17.88 | 17.88 | 269,133 | -0.30(-1.67%) |
Mar 18, 2008 | 17.76 | 18.18 | 17.76 | 18.18 | 220,856 | +0.76(+4.39%) |
Mar 17, 2008 | 17.22 | 17.54 | 17.12 | 17.42 | 88,002 | -0.10(-0.58%) |
Mar 14, 2008 | 18.09 | 18.09 | 17.37 | 17.52 | 215,093 | -0.37(-2.04%) |
Mar 13, 2008 | 17.61 | 18.04 | 17.49 | 17.89 | 183,034 | +0.00(+0.02%) |
Mar 12, 2008 | 18.14 | 18.30 | 17.87 | 17.88 | 134,757 | -0.17(-0.95%) |
Mar 11, 2008 | 17.87 | 18.05 | 17.59 | 18.05 | 119,109 | +0.75(+4.36%) |
Mar 10, 2008 | 17.62 | 17.62 | 17.27 | 17.30 | 225,498 | -0.29(-1.65%) |
Mar 07, 2008 | 17.55 | 17.81 | 17.42 | 17.59 | 226,962 | -0.10(-0.56%) |
Mar 06, 2008 | 17.96 | 17.96 | 17.66 | 17.69 | 457,931 | -0.44(-2.43%) |
Mar 05, 2008 | 18.17 | 18.27 | 17.95 | 18.13 | 2,567,166 | +0.07(+0.40%) |
Mar 04, 2008 | 18.01 | 18.10 | 17.80 | 18.06 | 146,720 | -0.09(-0.51%) |