Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.96 | 15.96 | 15.70 | 15.78 | 96,992 | -0.19(-1.21%) |
May 29, 2008 | 15.81 | 16.13 | 15.81 | 15.98 | 67,791 | +0.09(+0.55%) |
May 28, 2008 | 16.25 | 16.25 | 15.64 | 15.89 | 101,004 | -0.23(-1.44%) |
May 27, 2008 | 16.05 | 16.17 | 15.81 | 16.12 | 85,488 | +0.03(+0.18%) |
May 26, 2008 | 16.20 | 16.35 | 15.93 | 16.09 | 86,801 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.35 | 15.93 | 16.09 | 86,801 | -0.12(-0.74%) |
May 22, 2008 | 15.93 | 16.32 | 15.90 | 16.21 | 83,395 | +0.28(+1.78%) |
May 21, 2008 | 16.14 | 16.30 | 15.79 | 15.93 | 175,382 | -0.09(-0.55%) |
May 20, 2008 | 15.80 | 16.20 | 15.79 | 16.02 | 203,438 | +0.09(+0.55%) |
May 19, 2008 | 16.02 | 16.28 | 15.91 | 15.93 | 94,986 | -0.16(-0.97%) |
May 16, 2008 | 16.47 | 16.47 | 15.74 | 16.09 | 88,441 | -0.23(-1.38%) |
May 15, 2008 | 16.25 | 16.44 | 15.92 | 16.31 | 47,547 | +0.00(+0.00%) |
May 14, 2008 | 16.03 | 16.43 | 15.99 | 16.31 | 83,926 | +0.24(+1.52%) |
May 13, 2008 | 16.50 | 16.50 | 15.91 | 16.07 | 97,947 | -0.19(-1.16%) |
May 12, 2008 | 16.06 | 16.34 | 15.89 | 16.26 | 85,144 | +0.28(+1.77%) |
May 09, 2008 | 15.86 | 16.17 | 15.79 | 15.97 | 71,338 | +0.04(+0.27%) |
May 08, 2008 | 16.13 | 16.37 | 15.80 | 15.93 | 60,979 | -0.10(-0.63%) |
May 07, 2008 | 16.77 | 16.90 | 15.97 | 16.03 | 52,584 | -0.67(-4.03%) |
May 06, 2008 | 16.64 | 16.88 | 16.38 | 16.70 | 78,271 | +0.03(+0.20%) |
May 05, 2008 | 16.42 | 17.05 | 16.23 | 16.67 | 155,270 | +0.16(+0.97%) |
May 02, 2008 | 16.58 | 17.06 | 16.35 | 16.51 | 237,729 | +0.11(+0.69%) |
May 01, 2008 | 15.92 | 16.51 | 15.78 | 16.40 | 81,108 | +0.51(+3.18%) |
Apr 30, 2008 | 16.05 | 16.13 | 15.77 | 15.89 | 105,543 | -0.15(-0.95%) |
Apr 29, 2008 | 15.96 | 16.05 | 15.74 | 16.05 | 72,763 | +0.04(+0.25%) |
Apr 28, 2008 | 15.97 | 16.23 | 15.92 | 16.01 | 119,933 | -0.03(-0.16%) |
Apr 25, 2008 | 16.10 | 16.19 | 15.78 | 16.03 | 50,353 | +0.04(+0.23%) |
Apr 24, 2008 | 15.39 | 16.10 | 15.17 | 16.00 | 160,816 | +0.58(+3.77%) |
Apr 23, 2008 | 15.78 | 15.78 | 15.37 | 15.41 | 148,410 | -0.33(-2.08%) |
Apr 22, 2008 | 16.19 | 16.19 | 15.46 | 15.74 | 101,810 | -0.51(-3.13%) |
Apr 21, 2008 | 16.71 | 16.83 | 16.19 | 16.25 | 148,424 | -0.56(-3.35%) |
Apr 18, 2008 | 17.19 | 17.39 | 16.55 | 16.81 | 76,921 | -0.07(-0.43%) |
Apr 17, 2008 | 16.97 | 17.06 | 16.50 | 16.89 | 69,519 | -0.12(-0.71%) |
Apr 16, 2008 | 16.34 | 17.01 | 15.97 | 17.01 | 146,748 | +0.75(+4.63%) |
Apr 15, 2008 | 16.20 | 16.51 | 15.92 | 16.25 | 64,437 | +0.20(+1.22%) |
Apr 14, 2008 | 16.49 | 16.49 | 15.82 | 16.06 | 53,935 | -0.40(-2.45%) |
Apr 11, 2008 | 16.53 | 16.60 | 16.37 | 16.46 | 93,853 | -0.25(-1.50%) |
Apr 10, 2008 | 16.26 | 16.86 | 16.26 | 16.71 | 117,119 | +0.48(+2.96%) |
Apr 09, 2008 | 16.70 | 16.82 | 16.22 | 16.23 | 56,769 | -0.61(-3.63%) |
Apr 08, 2008 | 16.75 | 17.07 | 16.59 | 16.84 | 25,588 | -0.04(-0.26%) |
Apr 07, 2008 | 16.96 | 17.18 | 16.78 | 16.89 | 36,117 | -0.10(-0.60%) |
Apr 04, 2008 | 17.09 | 17.36 | 16.73 | 16.99 | 36,062 | -0.05(-0.30%) |
Apr 03, 2008 | 17.03 | 17.37 | 16.72 | 17.04 | 53,487 | -0.30(-1.72%) |
Apr 02, 2008 | 17.19 | 17.39 | 16.56 | 17.34 | 66,207 | +0.11(+0.61%) |
Apr 01, 2008 | 16.75 | 17.24 | 16.50 | 17.23 | 44,393 | +0.59(+3.56%) |
Mar 31, 2008 | 16.41 | 17.17 | 15.67 | 16.64 | 60,096 | +0.29(+1.76%) |
Mar 28, 2008 | 16.47 | 16.61 | 16.16 | 16.35 | 95,831 | -0.16(-0.97%) |
Mar 27, 2008 | 16.96 | 17.45 | 16.37 | 16.51 | 91,616 | -0.42(-2.49%) |
Mar 26, 2008 | 17.11 | 17.23 | 16.58 | 16.93 | 90,903 | +0.01(+0.09%) |
Mar 25, 2008 | 17.19 | 17.21 | 16.73 | 16.92 | 153,275 | -0.34(-1.98%) |
Mar 24, 2008 | 16.95 | 17.54 | 16.95 | 17.26 | 113,996 | +0.38(+2.26%) |
Mar 21, 2008 | 16.21 | 16.97 | 15.76 | 16.88 | 388,105 | +0.00(+0.00%) |
Mar 20, 2008 | 16.21 | 16.97 | 15.76 | 16.88 | 388,105 | +0.96(+6.00%) |
Mar 19, 2008 | 16.16 | 16.59 | 15.67 | 15.92 | 91,841 | -0.25(-1.55%) |
Mar 18, 2008 | 15.59 | 16.40 | 15.48 | 16.17 | 177,545 | +0.88(+5.73%) |
Mar 17, 2008 | 15.34 | 15.60 | 15.07 | 15.30 | 124,657 | -0.29(-1.87%) |
Mar 14, 2008 | 15.94 | 16.02 | 15.34 | 15.59 | 102,209 | -0.36(-2.28%) |
Mar 13, 2008 | 15.64 | 16.26 | 15.28 | 15.95 | 185,268 | +0.16(+1.01%) |
Mar 12, 2008 | 15.94 | 16.22 | 15.46 | 15.79 | 130,141 | -0.10(-0.62%) |
Mar 11, 2008 | 14.97 | 15.93 | 14.97 | 15.89 | 116,466 | +1.36(+9.38%) |
Mar 10, 2008 | 14.76 | 15.00 | 14.46 | 14.53 | 76,524 | -0.20(-1.38%) |
Mar 07, 2008 | 14.43 | 15.24 | 14.43 | 14.73 | 32,342 | +0.17(+1.20%) |
Mar 06, 2008 | 14.77 | 15.17 | 14.51 | 14.56 | 145,579 | -0.33(-2.20%) |
Mar 05, 2008 | 14.90 | 15.08 | 14.69 | 14.88 | 117,044 | +0.07(+0.49%) |
Mar 04, 2008 | 14.72 | 15.09 | 14.70 | 14.81 | 418,926 | -0.06(-0.42%) |