Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.51 | 18.02 | 17.51 | 17.66 | 32,204 | -0.59(-3.22%) |
May 29, 2008 | 18.14 | 18.25 | 18.01 | 18.25 | 15,675 | +0.12(+0.68%) |
May 28, 2008 | 17.61 | 18.12 | 17.33 | 18.12 | 19,735 | +0.75(+4.34%) |
May 27, 2008 | 16.91 | 17.40 | 16.27 | 17.37 | 9,051 | +0.69(+4.13%) |
May 26, 2008 | 16.85 | 16.95 | 16.02 | 16.68 | 10,518 | +0.00(+0.00%) |
May 23, 2008 | 16.85 | 16.95 | 16.02 | 16.68 | 10,518 | -0.28(-1.67%) |
May 22, 2008 | 15.99 | 17.00 | 15.76 | 16.96 | 15,371 | +0.94(+5.88%) |
May 21, 2008 | 16.75 | 16.75 | 15.62 | 16.02 | 9,773 | -0.54(-3.28%) |
May 20, 2008 | 16.14 | 17.03 | 16.14 | 16.56 | 7,906 | -0.07(-0.44%) |
May 19, 2008 | 16.77 | 17.03 | 16.38 | 16.64 | 16,574 | -0.21(-1.25%) |
May 16, 2008 | 16.78 | 16.85 | 16.53 | 16.85 | 12,666 | +0.16(+0.96%) |
May 15, 2008 | 16.27 | 16.76 | 16.27 | 16.69 | 3,858 | +0.19(+1.14%) |
May 14, 2008 | 16.67 | 16.67 | 16.45 | 16.50 | 11,189 | +0.03(+0.18%) |
May 13, 2008 | 16.62 | 16.62 | 16.43 | 16.47 | 10,269 | -0.10(-0.61%) |
May 12, 2008 | 16.04 | 16.61 | 15.32 | 16.57 | 16,674 | +0.72(+4.53%) |
May 09, 2008 | 15.63 | 16.30 | 15.63 | 15.85 | 8,663 | -0.08(-0.50%) |
May 08, 2008 | 16.19 | 16.42 | 15.93 | 15.93 | 7,007 | +0.05(+0.32%) |
May 07, 2008 | 16.24 | 16.49 | 15.72 | 15.88 | 18,699 | -0.30(-1.88%) |
May 06, 2008 | 15.84 | 16.22 | 15.68 | 16.19 | 12,669 | +0.22(+1.36%) |
May 05, 2008 | 15.92 | 16.09 | 15.39 | 15.97 | 17,526 | +0.10(+0.64%) |
May 02, 2008 | 15.93 | 16.11 | 15.12 | 15.87 | 11,329 | -0.08(-0.50%) |
May 01, 2008 | 15.16 | 15.95 | 15.16 | 15.95 | 7,919 | +0.75(+4.91%) |
Apr 30, 2008 | 15.45 | 15.67 | 15.19 | 15.20 | 8,486 | +0.01(+0.05%) |
Apr 29, 2008 | 15.32 | 15.34 | 15.18 | 15.19 | 4,835 | +0.07(+0.43%) |
Apr 28, 2008 | 15.40 | 15.40 | 14.93 | 15.13 | 9,529 | +0.23(+1.56%) |
Apr 25, 2008 | 15.31 | 15.44 | 14.48 | 14.90 | 20,077 | +0.25(+1.73%) |
Apr 24, 2008 | 14.58 | 15.40 | 14.44 | 14.64 | 12,502 | -0.04(-0.25%) |
Apr 23, 2008 | 14.43 | 15.13 | 14.43 | 14.68 | 26,528 | +0.25(+1.71%) |
Apr 22, 2008 | 14.68 | 14.91 | 14.43 | 14.43 | 24,122 | -0.43(-2.93%) |
Apr 21, 2008 | 14.61 | 15.11 | 14.61 | 14.87 | 22,091 | +0.11(+0.74%) |
Apr 18, 2008 | 14.43 | 14.96 | 14.31 | 14.76 | 21,989 | +0.57(+3.98%) |
Apr 17, 2008 | 14.62 | 14.62 | 13.98 | 14.19 | 30,566 | -0.46(-3.17%) |
Apr 16, 2008 | 14.70 | 14.70 | 14.24 | 14.66 | 65,460 | +0.07(+0.50%) |
Apr 15, 2008 | 14.14 | 14.68 | 14.14 | 14.58 | 23,675 | +0.41(+2.92%) |
Apr 14, 2008 | 13.90 | 14.58 | 13.90 | 14.17 | 16,021 | +0.43(+3.17%) |
Apr 11, 2008 | 14.16 | 14.46 | 13.74 | 13.74 | 21,505 | -0.55(-3.86%) |
Apr 10, 2008 | 14.18 | 14.50 | 14.14 | 14.29 | 19,069 | +0.12(+0.82%) |
Apr 09, 2008 | 14.66 | 14.82 | 14.14 | 14.17 | 43,755 | -0.63(-4.26%) |
Apr 08, 2008 | 15.22 | 15.22 | 14.69 | 14.80 | 25,356 | -0.37(-2.44%) |
Apr 07, 2008 | 15.32 | 15.74 | 15.06 | 15.17 | 35,684 | -0.01(-0.10%) |
Apr 04, 2008 | 15.27 | 15.57 | 14.97 | 15.19 | 27,216 | -0.04(-0.29%) |
Apr 03, 2008 | 15.34 | 15.40 | 14.82 | 15.23 | 17,239 | -0.21(-1.36%) |
Apr 02, 2008 | 15.06 | 15.74 | 15.06 | 15.44 | 30,419 | -0.08(-0.51%) |
Apr 01, 2008 | 15.39 | 15.71 | 14.95 | 15.52 | 70,151 | +0.39(+2.59%) |
Mar 31, 2008 | 14.85 | 15.22 | 14.85 | 15.13 | 15,592 | +0.34(+2.30%) |
Mar 28, 2008 | 15.11 | 15.31 | 14.79 | 14.79 | 20,459 | -0.55(-3.59%) |
Mar 27, 2008 | 15.37 | 15.43 | 14.93 | 15.34 | 32,443 | +0.06(+0.38%) |
Mar 26, 2008 | 15.30 | 15.35 | 15.04 | 15.28 | 30,328 | -0.12(-0.80%) |
Mar 25, 2008 | 15.08 | 15.40 | 15.08 | 15.40 | 39,382 | +0.29(+1.92%) |
Mar 24, 2008 | 15.03 | 15.45 | 14.63 | 15.11 | 44,729 | +0.22(+1.51%) |
Mar 21, 2008 | 15.03 | 15.03 | 14.16 | 14.89 | 114,872 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.03 | 14.16 | 14.89 | 114,872 | +0.20(+1.38%) |
Mar 19, 2008 | 14.88 | 15.22 | 14.51 | 14.69 | 27,183 | -0.12(-0.78%) |
Mar 18, 2008 | 14.35 | 15.16 | 14.32 | 14.80 | 32,447 | +0.94(+6.80%) |
Mar 17, 2008 | 14.25 | 15.37 | 13.59 | 13.86 | 12,788 | -0.23(-1.65%) |
Mar 14, 2008 | 14.87 | 14.98 | 13.92 | 14.09 | 12,534 | -0.62(-4.19%) |
Mar 13, 2008 | 14.03 | 15.53 | 14.03 | 14.71 | 50,153 | +0.49(+3.42%) |
Mar 12, 2008 | 14.16 | 15.80 | 13.97 | 14.22 | 46,531 | +0.11(+0.77%) |
Mar 11, 2008 | 13.70 | 15.72 | 13.63 | 14.11 | 26,747 | +0.79(+5.93%) |
Mar 10, 2008 | 13.73 | 14.06 | 13.21 | 13.32 | 7,097 | -0.38(-2.80%) |
Mar 07, 2008 | 13.71 | 14.17 | 13.10 | 13.71 | 14,164 | -0.18(-1.30%) |
Mar 06, 2008 | 14.19 | 14.27 | 13.83 | 13.89 | 46,910 | -0.18(-1.29%) |
Mar 05, 2008 | 13.46 | 14.48 | 13.42 | 14.07 | 28,452 | +0.70(+5.26%) |
Mar 04, 2008 | 13.24 | 13.39 | 12.84 | 13.37 | 13,759 | +0.06(+0.44%) |