Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.08 | 19.32 | 19.19 | 19.32 | 7,092 | +0.24(+1.27%) |
May 29, 2008 | 19.09 | 19.09 | 19.08 | 19.08 | 2,414 | -0.02(-0.13%) |
May 28, 2008 | 18.82 | 19.10 | 18.82 | 19.10 | 932 | +0.41(+2.20%) |
May 27, 2008 | 18.66 | 18.70 | 18.58 | 18.69 | 3,355 | -0.10(-0.52%) |
May 26, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 2,366 | -0.19(-1.02%) |
May 22, 2008 | 19.20 | 19.24 | 18.97 | 18.98 | 1,083 | -0.06(-0.34%) |
May 21, 2008 | 19.47 | 19.47 | 19.03 | 19.04 | 9,407 | -0.38(-1.95%) |
May 20, 2008 | 19.23 | 19.42 | 19.23 | 19.42 | 3,070 | +0.03(+0.17%) |
May 19, 2008 | 19.59 | 19.72 | 19.39 | 19.39 | 3,273 | -0.15(-0.79%) |
May 16, 2008 | 19.46 | 19.56 | 19.32 | 19.54 | 4,579 | +0.27(+1.38%) |
May 15, 2008 | 19.20 | 19.29 | 19.15 | 19.28 | 3,318 | +0.30(+1.57%) |
May 14, 2008 | 19.20 | 19.21 | 18.98 | 18.98 | 1,212 | +0.05(+0.27%) |
May 13, 2008 | 18.66 | 18.93 | 18.66 | 18.93 | 3,447 | +0.41(+2.21%) |
May 12, 2008 | 18.36 | 18.52 | 18.36 | 18.52 | 1,825 | +0.21(+1.15%) |
May 09, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.34 | 18.31 | 18.31 | 866 | -0.06(-0.35%) |
May 07, 2008 | 18.45 | 18.56 | 18.37 | 18.37 | 802 | -0.14(-0.74%) |
May 06, 2008 | 18.43 | 18.52 | 18.41 | 18.51 | 1,773 | +0.31(+1.69%) |
May 05, 2008 | 18.10 | 18.20 | 18.09 | 18.20 | 3,343 | +0.29(+1.62%) |
May 02, 2008 | 17.98 | 17.98 | 17.91 | 17.91 | 1,676 | +0.11(+0.63%) |
May 01, 2008 | 17.79 | 17.81 | 17.53 | 17.80 | 5,473 | -0.06(-0.36%) |
Apr 30, 2008 | 18.18 | 18.36 | 17.86 | 17.86 | 17,916 | +0.02(+0.09%) |
Apr 29, 2008 | 18.01 | 18.01 | 17.85 | 17.85 | 1,238 | -0.56(-3.03%) |
Apr 28, 2008 | 18.38 | 18.48 | 18.38 | 18.41 | 11,278 | -0.12(-0.65%) |
Apr 25, 2008 | 18.24 | 18.53 | 18.24 | 18.53 | 2,670 | +0.59(+3.29%) |
Apr 24, 2008 | 18.52 | 18.52 | 17.94 | 17.94 | 1,609 | -0.26(-1.42%) |
Apr 23, 2008 | 18.20 | 18.36 | 18.17 | 18.20 | 1,562 | -0.17(-0.92%) |
Apr 22, 2008 | 18.53 | 18.56 | 18.32 | 18.36 | 3,132 | -0.30(-1.60%) |
Apr 21, 2008 | 18.64 | 18.66 | 18.51 | 18.66 | 3,611 | +0.06(+0.35%) |
Apr 18, 2008 | 18.70 | 18.70 | 18.39 | 18.60 | 13,119 | +0.19(+1.01%) |
Apr 17, 2008 | 18.33 | 18.41 | 18.17 | 18.41 | 2,352 | +0.29(+1.60%) |
Apr 16, 2008 | 17.82 | 18.13 | 17.82 | 18.12 | 1,298 | +0.65(+3.70%) |
Apr 15, 2008 | 17.47 | 17.48 | 17.47 | 17.48 | 413 | -0.07(-0.41%) |
Apr 14, 2008 | 17.58 | 17.60 | 17.55 | 17.55 | 1,510 | -0.04(-0.23%) |
Apr 11, 2008 | 17.92 | 17.92 | 17.59 | 17.59 | 2,847 | -0.34(-1.89%) |
Apr 10, 2008 | 17.77 | 17.97 | 17.65 | 17.93 | 5,819 | +0.08(+0.43%) |
Apr 09, 2008 | 17.91 | 17.94 | 16.30 | 17.85 | 42,100 | -0.21(-1.18%) |
Apr 08, 2008 | 18.07 | 18.07 | 17.99 | 18.07 | 2,600 | +0.08(+0.45%) |
Apr 07, 2008 | 18.27 | 18.29 | 17.98 | 17.98 | 1,981 | +0.15(+0.81%) |
Apr 04, 2008 | 17.73 | 17.96 | 17.73 | 17.84 | 3,590 | +0.35(+1.99%) |
Apr 03, 2008 | 17.44 | 17.69 | 17.44 | 17.49 | 4,210 | +0.11(+0.60%) |
Apr 02, 2008 | 17.25 | 17.46 | 17.25 | 17.39 | 990 | +0.15(+0.89%) |
Apr 01, 2008 | 17.15 | 17.23 | 17.15 | 17.23 | 1,362 | +0.58(+3.49%) |
Mar 31, 2008 | 16.52 | 16.65 | 16.52 | 16.65 | 2,971 | +0.06(+0.34%) |
Mar 28, 2008 | 16.94 | 16.94 | 16.60 | 16.60 | 6,810 | -0.20(-1.20%) |
Mar 27, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 123 | -0.12(-0.72%) |
Mar 26, 2008 | 16.94 | 16.94 | 16.91 | 16.92 | 1,485 | -0.03(-0.19%) |
Mar 25, 2008 | 16.70 | 16.95 | 16.70 | 16.95 | 8,048 | +0.36(+2.19%) |
Mar 24, 2008 | 16.59 | 16.59 | 16.59 | 16.59 | 247 | +0.49(+3.06%) |
Mar 21, 2008 | 16.01 | 16.18 | 15.88 | 16.10 | 1,733 | +0.00(+0.00%) |
Mar 20, 2008 | 16.01 | 16.18 | 15.88 | 16.10 | 1,733 | +0.03(+0.20%) |
Mar 19, 2008 | 16.63 | 16.63 | 16.06 | 16.06 | 1,733 | -0.61(-3.63%) |
Mar 18, 2008 | 15.39 | 16.67 | 15.39 | 16.67 | 495 | +0.69(+4.35%) |
Mar 17, 2008 | 16.05 | 16.42 | 15.97 | 15.97 | 1,362 | -0.48(-2.94%) |
Mar 14, 2008 | 16.93 | 16.93 | 16.46 | 16.46 | 2,600 | -0.46(-2.72%) |
Mar 13, 2008 | 16.60 | 16.92 | 16.60 | 16.92 | 1,733 | +0.33(+2.00%) |
Mar 12, 2008 | 16.80 | 16.81 | 16.58 | 16.59 | 4,333 | +0.07(+0.43%) |
Mar 11, 2008 | 16.27 | 16.53 | 16.07 | 16.52 | 1,857 | +0.49(+3.08%) |
Mar 10, 2008 | 16.06 | 16.22 | 15.75 | 16.02 | 7,475 | -0.50(-3.03%) |
Mar 07, 2008 | 17.86 | 17.86 | 16.50 | 16.52 | 3,467 | -0.44(-2.62%) |
Mar 06, 2008 | 18.77 | 19.41 | 16.97 | 16.97 | 619 | -0.25(-1.45%) |
Mar 05, 2008 | 17.15 | 17.22 | 17.15 | 17.22 | 742 | +0.43(+2.55%) |
Mar 04, 2008 | 17.06 | 17.19 | 16.76 | 16.79 | 2,352 | -0.49(-2.85%) |