Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.10 | 19.10 | 18.96 | 18.96 | 3,200 | -0.04(-0.21%) |
May 29, 2008 | 18.88 | 19.00 | 18.87 | 19.00 | 2,723 | +0.10(+0.53%) |
May 28, 2008 | 19.00 | 19.02 | 18.90 | 18.90 | 6,417 | -0.10(-0.53%) |
May 27, 2008 | 18.97 | 19.00 | 18.97 | 19.00 | 2,500 | +0.02(+0.11%) |
May 26, 2008 | 18.83 | 18.98 | 18.83 | 18.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.83 | 18.98 | 18.83 | 18.98 | 2,615 | -0.02(-0.11%) |
May 22, 2008 | 18.90 | 19.00 | 18.83 | 19.00 | 1,364 | +0.12(+0.64%) |
May 21, 2008 | 19.20 | 19.20 | 18.85 | 18.88 | 2,467 | -0.08(-0.42%) |
May 20, 2008 | 19.05 | 19.20 | 18.96 | 18.96 | 2,700 | -0.19(-0.99%) |
May 19, 2008 | 18.72 | 19.44 | 18.72 | 19.15 | 10,805 | +0.12(+0.63%) |
May 16, 2008 | 18.87 | 19.08 | 18.87 | 19.03 | 7,583 | +0.21(+1.12%) |
May 15, 2008 | 18.67 | 18.82 | 18.65 | 18.82 | 3,300 | +0.14(+0.75%) |
May 14, 2008 | 18.75 | 19.00 | 18.68 | 18.68 | 2,721 | -0.07(-0.37%) |
May 13, 2008 | 18.95 | 19.00 | 18.65 | 18.75 | 3,200 | -0.20(-1.06%) |
May 12, 2008 | 18.65 | 18.95 | 18.65 | 18.95 | 5,708 | +0.38(+2.05%) |
May 09, 2008 | 18.50 | 18.65 | 18.50 | 18.57 | 700 | -0.08(-0.43%) |
May 08, 2008 | 18.70 | 18.70 | 18.60 | 18.65 | 7,576 | +0.10(+0.54%) |
May 07, 2008 | 18.55 | 18.70 | 18.54 | 18.55 | 1,903 | -0.15(-0.80%) |
May 06, 2008 | 18.41 | 18.71 | 18.41 | 18.70 | 3,809 | +0.15(+0.81%) |
May 05, 2008 | 18.36 | 18.55 | 18.35 | 18.55 | 4,016 | +0.14(+0.74%) |
May 02, 2008 | 18.40 | 18.49 | 18.40 | 18.41 | 5,844 | +0.01(+0.08%) |
May 01, 2008 | 18.48 | 18.60 | 18.40 | 18.40 | 1,523 | +0.03(+0.16%) |
Apr 30, 2008 | 18.35 | 18.48 | 18.35 | 18.37 | 5,065 | -0.08(-0.43%) |
Apr 29, 2008 | 18.60 | 18.75 | 18.45 | 18.45 | 3,323 | +0.04(+0.22%) |
Apr 28, 2008 | 18.44 | 18.60 | 18.41 | 18.41 | 2,476 | +0.02(+0.11%) |
Apr 25, 2008 | 18.35 | 18.44 | 18.29 | 18.39 | 4,500 | +0.00(+0.00%) |
Apr 24, 2008 | 18.50 | 18.50 | 18.10 | 18.39 | 5,624 | +0.09(+0.49%) |
Apr 23, 2008 | 18.32 | 18.47 | 18.21 | 18.30 | 2,000 | +0.03(+0.16%) |
Apr 22, 2008 | 18.32 | 18.32 | 18.25 | 18.27 | 8,500 | -0.17(-0.92%) |
Apr 21, 2008 | 18.73 | 18.73 | 18.30 | 18.44 | 2,377 | -0.07(-0.38%) |
Apr 18, 2008 | 18.30 | 18.55 | 18.28 | 18.51 | 16,833 | +0.23(+1.26%) |
Apr 17, 2008 | 18.02 | 18.30 | 18.02 | 18.28 | 2,800 | +0.28(+1.56%) |
Apr 16, 2008 | 17.92 | 18.25 | 17.92 | 18.00 | 5,100 | -0.01(-0.06%) |
Apr 15, 2008 | 17.90 | 18.01 | 17.90 | 18.01 | 400 | +0.02(+0.11%) |
Apr 14, 2008 | 17.92 | 17.99 | 17.86 | 17.99 | 1,300 | +0.07(+0.39%) |
Apr 11, 2008 | 18.02 | 18.02 | 17.92 | 17.92 | 1,900 | -0.15(-0.83%) |
Apr 10, 2008 | 18.05 | 18.30 | 18.05 | 18.07 | 20,500 | -0.05(-0.28%) |
Apr 09, 2008 | 18.05 | 18.12 | 18.03 | 18.12 | 3,800 | -0.01(-0.06%) |
Apr 08, 2008 | 18.03 | 18.19 | 17.92 | 18.13 | 1,900 | +0.07(+0.39%) |
Apr 07, 2008 | 18.32 | 18.32 | 18.06 | 18.06 | 1,300 | -0.23(-1.28%) |
Apr 04, 2008 | 18.00 | 18.31 | 18.00 | 18.29 | 4,800 | +0.29(+1.63%) |
Apr 03, 2008 | 17.95 | 18.05 | 17.82 | 18.00 | 4,100 | -0.05(-0.28%) |
Apr 02, 2008 | 18.05 | 18.10 | 17.90 | 18.05 | 3,453 | +0.05(+0.28%) |
Apr 01, 2008 | 17.98 | 18.04 | 17.90 | 18.00 | 12,700 | +0.00(+0.00%) |
Mar 31, 2008 | 17.96 | 18.00 | 17.85 | 18.00 | 3,200 | +0.05(+0.28%) |
Mar 28, 2008 | 18.00 | 18.18 | 17.95 | 17.95 | 10,200 | +0.00(+0.00%) |
Mar 27, 2008 | 18.04 | 18.04 | 17.90 | 17.95 | 1,900 | +0.05(+0.28%) |
Mar 26, 2008 | 17.90 | 17.95 | 17.90 | 17.90 | 1,900 | +0.10(+0.56%) |
Mar 25, 2008 | 17.80 | 17.85 | 17.76 | 17.80 | 2,200 | +0.09(+0.51%) |
Mar 24, 2008 | 17.48 | 17.90 | 17.48 | 17.71 | 17,600 | -0.09(-0.51%) |
Mar 21, 2008 | 17.73 | 17.80 | 17.73 | 17.80 | 1,600 | +0.00(+0.00%) |
Mar 20, 2008 | 17.73 | 17.80 | 17.73 | 17.80 | 1,600 | +0.10(+0.56%) |
Mar 19, 2008 | 18.05 | 18.05 | 17.70 | 17.70 | 2,500 | -0.30(-1.67%) |
Mar 18, 2008 | 17.75 | 18.01 | 17.75 | 18.00 | 4,400 | +0.36(+2.04%) |
Mar 17, 2008 | 17.95 | 17.95 | 17.36 | 17.64 | 12,870 | -0.31(-1.73%) |
Mar 14, 2008 | 18.35 | 18.35 | 17.95 | 17.95 | 2,600 | -0.35(-1.91%) |
Mar 13, 2008 | 18.05 | 18.30 | 17.92 | 18.30 | 19,779 | +0.16(+0.88%) |
Mar 12, 2008 | 17.92 | 18.16 | 17.92 | 18.14 | 6,300 | -0.26(-1.41%) |
Mar 11, 2008 | 18.19 | 18.40 | 18.15 | 18.40 | 4,900 | +0.26(+1.43%) |
Mar 10, 2008 | 18.45 | 18.45 | 17.86 | 18.14 | 14,200 | -0.07(-0.38%) |
Mar 07, 2008 | 19.51 | 19.51 | 18.09 | 18.21 | 29,500 | -0.40(-2.15%) |
Mar 06, 2008 | 18.72 | 18.72 | 18.61 | 18.61 | 1,400 | -0.09(-0.48%) |
Mar 05, 2008 | 18.65 | 18.96 | 18.65 | 18.70 | 3,200 | +0.02(+0.11%) |
Mar 04, 2008 | 18.35 | 18.68 | 18.21 | 18.68 | 10,200 | +0.16(+0.86%) |