Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.87 | 17.04 | 16.78 | 16.90 | 29,355 | +0.25(+1.51%) |
May 29, 2008 | 16.68 | 16.77 | 16.56 | 16.65 | 28,373 | -0.03(-0.19%) |
May 28, 2008 | 16.69 | 16.69 | 16.44 | 16.69 | 17,238 | +0.00(+0.00%) |
May 27, 2008 | 16.77 | 16.83 | 16.58 | 16.69 | 43,421 | -0.16(-0.96%) |
May 26, 2008 | 17.27 | 17.27 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.27 | 17.27 | 16.85 | 16.85 | 46,694 | -0.48(-2.75%) |
May 22, 2008 | 17.27 | 17.43 | 17.24 | 17.32 | 37,373 | -0.02(-0.14%) |
May 21, 2008 | 17.78 | 17.78 | 17.35 | 17.35 | 43,827 | -0.17(-0.95%) |
May 20, 2008 | 17.78 | 17.78 | 17.47 | 17.52 | 99,777 | -0.45(-2.49%) |
May 19, 2008 | 17.93 | 18.17 | 17.92 | 17.96 | 54,133 | -0.21(-1.16%) |
May 16, 2008 | 17.94 | 18.20 | 17.93 | 18.17 | 42,664 | +0.37(+2.09%) |
May 15, 2008 | 17.57 | 17.80 | 17.57 | 17.80 | 21,865 | +0.25(+1.43%) |
May 14, 2008 | 17.58 | 17.65 | 17.55 | 17.55 | 41,254 | +0.12(+0.70%) |
May 13, 2008 | 17.54 | 17.54 | 17.24 | 17.43 | 44,102 | +0.12(+0.70%) |
May 12, 2008 | 17.18 | 17.33 | 17.09 | 17.31 | 28,881 | +0.15(+0.85%) |
May 09, 2008 | 17.34 | 17.36 | 17.15 | 17.16 | 25,222 | -0.39(-2.21%) |
May 08, 2008 | 17.40 | 17.58 | 17.40 | 17.55 | 105,720 | -0.02(-0.14%) |
May 07, 2008 | 17.74 | 17.74 | 17.58 | 17.58 | 88,087 | -0.49(-2.69%) |
May 06, 2008 | 17.79 | 18.19 | 17.71 | 18.06 | 71,096 | +0.22(+1.23%) |
May 05, 2008 | 17.85 | 17.85 | 17.79 | 17.84 | 27,817 | -0.18(-0.99%) |
May 02, 2008 | 17.79 | 18.03 | 17.79 | 18.02 | 74,384 | +0.40(+2.25%) |
May 01, 2008 | 17.45 | 17.62 | 17.41 | 17.62 | 43,001 | +0.18(+1.02%) |
Apr 30, 2008 | 17.37 | 17.45 | 17.29 | 17.45 | 44,374 | +0.09(+0.51%) |
Apr 29, 2008 | 17.38 | 17.48 | 17.28 | 17.36 | 45,298 | +0.02(+0.09%) |
Apr 28, 2008 | 17.52 | 17.54 | 17.34 | 17.34 | 27,728 | -0.13(-0.74%) |
Apr 25, 2008 | 17.56 | 17.56 | 17.28 | 17.47 | 38,933 | -0.07(-0.41%) |
Apr 24, 2008 | 17.37 | 17.59 | 17.11 | 17.54 | 65,899 | +0.03(+0.20%) |
Apr 23, 2008 | 17.38 | 17.58 | 17.24 | 17.51 | 69,546 | +0.45(+2.64%) |
Apr 22, 2008 | 17.20 | 17.23 | 17.06 | 17.06 | 37,730 | -0.17(-0.99%) |
Apr 21, 2008 | 17.35 | 17.46 | 17.08 | 17.23 | 106,073 | -0.21(-1.21%) |
Apr 18, 2008 | 17.27 | 17.45 | 17.19 | 17.44 | 50,358 | +0.23(+1.36%) |
Apr 17, 2008 | 17.46 | 17.46 | 17.15 | 17.20 | 53,535 | -0.26(-1.48%) |
Apr 16, 2008 | 17.07 | 17.57 | 17.04 | 17.46 | 97,895 | +0.53(+3.10%) |
Apr 15, 2008 | 16.60 | 16.99 | 16.60 | 16.94 | 30,130 | +0.27(+1.65%) |
Apr 14, 2008 | 16.78 | 16.78 | 16.18 | 16.66 | 59,927 | -0.27(-1.58%) |
Apr 11, 2008 | 16.84 | 17.21 | 16.82 | 16.93 | 52,175 | -0.13(-0.76%) |
Apr 10, 2008 | 16.86 | 17.06 | 16.83 | 17.06 | 37,338 | +0.27(+1.64%) |
Apr 09, 2008 | 16.98 | 16.98 | 16.74 | 16.78 | 36,844 | -0.37(-2.17%) |
Apr 08, 2008 | 16.98 | 17.17 | 16.94 | 17.15 | 28,931 | -0.05(-0.28%) |
Apr 07, 2008 | 16.99 | 17.39 | 16.99 | 17.20 | 59,222 | +0.31(+1.82%) |
Apr 04, 2008 | 16.73 | 17.04 | 16.71 | 16.90 | 27,200 | -0.02(-0.10%) |
Apr 03, 2008 | 16.79 | 17.05 | 16.69 | 16.91 | 61,571 | +0.06(+0.38%) |
Apr 02, 2008 | 16.70 | 17.01 | 16.65 | 16.85 | 43,767 | +0.03(+0.19%) |
Apr 01, 2008 | 16.08 | 16.82 | 16.08 | 16.82 | 38,822 | +0.84(+5.27%) |
Mar 31, 2008 | 15.97 | 16.82 | 15.79 | 15.97 | 85,681 | -0.07(-0.45%) |
Mar 28, 2008 | 16.30 | 16.41 | 16.00 | 16.05 | 65,993 | -0.18(-1.10%) |
Mar 27, 2008 | 16.39 | 16.54 | 16.21 | 16.22 | 42,284 | -0.11(-0.64%) |
Mar 26, 2008 | 16.85 | 16.90 | 16.27 | 16.33 | 42,284 | -0.36(-2.13%) |
Mar 25, 2008 | 16.85 | 16.85 | 16.42 | 16.69 | 55,513 | +0.16(+0.98%) |
Mar 24, 2008 | 15.26 | 16.56 | 15.26 | 16.52 | 77,891 | +1.28(+8.38%) |
Mar 21, 2008 | 14.77 | 15.30 | 14.56 | 15.25 | 142,554 | +0.00(+0.00%) |
Mar 20, 2008 | 14.77 | 15.30 | 14.56 | 15.25 | 142,554 | +0.01(+0.05%) |
Mar 19, 2008 | 15.81 | 16.01 | 15.24 | 15.24 | 60,829 | -0.79(-4.94%) |
Mar 18, 2008 | 14.89 | 16.08 | 14.77 | 16.03 | 61,324 | +1.31(+8.90%) |
Mar 17, 2008 | 14.35 | 15.06 | 14.26 | 14.72 | 129,078 | -0.73(-4.71%) |
Mar 14, 2008 | 16.27 | 16.34 | 15.45 | 15.45 | 147,252 | -0.97(-5.91%) |
Mar 13, 2008 | 16.51 | 16.56 | 16.31 | 16.42 | 51,062 | -0.41(-2.45%) |
Mar 12, 2008 | 16.52 | 17.12 | 16.50 | 16.83 | 38,080 | +0.04(+0.24%) |
Mar 11, 2008 | 15.97 | 16.80 | 15.89 | 16.79 | 88,030 | +1.21(+7.79%) |
Mar 10, 2008 | 16.54 | 16.54 | 15.38 | 15.58 | 123,446 | -0.84(-5.12%) |
Mar 07, 2008 | 16.27 | 16.73 | 16.18 | 16.42 | 57,541 | -0.49(-2.87%) |
Mar 06, 2008 | 16.58 | 16.90 | 16.34 | 16.90 | 68,866 | -0.17(-0.99%) |
Mar 05, 2008 | 16.65 | 17.28 | 16.51 | 17.07 | 49,207 | +0.44(+2.67%) |
Mar 04, 2008 | 17.15 | 17.39 | 16.42 | 16.63 | 104,041 | -0.74(-4.28%) |