Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.80 | 17.81 | 17.50 | 17.75 | 316,797 | -0.00(-0.02%) |
May 29, 2008 | 17.54 | 17.86 | 17.51 | 17.75 | 282,103 | +0.21(+1.22%) |
May 28, 2008 | 17.26 | 17.62 | 17.25 | 17.54 | 441,395 | +0.32(+1.83%) |
May 27, 2008 | 16.94 | 17.44 | 16.94 | 17.22 | 321,397 | +0.24(+1.41%) |
May 26, 2008 | 17.06 | 17.22 | 16.77 | 16.98 | 333,400 | +0.00(+0.00%) |
May 23, 2008 | 17.06 | 17.22 | 16.77 | 16.98 | 333,400 | -0.19(-1.13%) |
May 22, 2008 | 17.17 | 17.50 | 17.06 | 17.18 | 314,217 | -0.06(-0.33%) |
May 21, 2008 | 17.70 | 17.93 | 16.84 | 17.23 | 622,837 | -0.39(-2.23%) |
May 20, 2008 | 17.96 | 18.02 | 17.54 | 17.63 | 459,183 | -0.17(-0.96%) |
May 19, 2008 | 17.43 | 18.14 | 17.39 | 17.80 | 767,642 | +0.39(+2.26%) |
May 16, 2008 | 17.41 | 17.55 | 17.16 | 17.40 | 607,595 | -0.01(-0.05%) |
May 15, 2008 | 17.35 | 17.54 | 17.18 | 17.41 | 588,921 | +0.04(+0.23%) |
May 14, 2008 | 17.12 | 17.57 | 17.12 | 17.37 | 615,252 | +0.26(+1.49%) |
May 13, 2008 | 16.93 | 17.20 | 16.82 | 17.12 | 510,652 | +0.16(+0.96%) |
May 12, 2008 | 16.67 | 17.06 | 16.61 | 16.95 | 451,654 | +0.26(+1.58%) |
May 09, 2008 | 16.54 | 16.91 | 16.54 | 16.69 | 268,486 | +0.02(+0.10%) |
May 08, 2008 | 16.71 | 16.82 | 16.51 | 16.67 | 425,437 | +0.07(+0.41%) |
May 07, 2008 | 16.70 | 16.96 | 16.58 | 16.61 | 661,879 | -0.11(-0.65%) |
May 06, 2008 | 16.70 | 17.06 | 16.43 | 16.71 | 1,784,107 | -0.11(-0.65%) |
May 05, 2008 | 17.05 | 17.09 | 16.75 | 16.82 | 505,494 | -0.32(-1.84%) |
May 02, 2008 | 17.21 | 17.29 | 17.05 | 17.14 | 432,002 | +0.08(+0.45%) |
May 01, 2008 | 17.02 | 17.67 | 16.80 | 17.06 | 879,148 | +0.07(+0.40%) |
Apr 30, 2008 | 17.32 | 17.41 | 16.95 | 16.99 | 655,119 | -0.24(-1.39%) |
Apr 29, 2008 | 17.11 | 17.35 | 17.02 | 17.23 | 816,985 | +0.13(+0.76%) |
Apr 28, 2008 | 17.02 | 17.43 | 17.02 | 17.10 | 914,511 | -0.27(-1.56%) |
Apr 25, 2008 | 16.24 | 17.80 | 16.20 | 17.37 | 2,416,083 | +0.33(+1.92%) |
Apr 24, 2008 | 17.06 | 17.36 | 16.80 | 17.05 | 1,339,114 | +0.16(+0.96%) |
Apr 23, 2008 | 17.23 | 17.39 | 16.84 | 16.88 | 885,277 | -0.20(-1.16%) |
Apr 22, 2008 | 17.46 | 17.56 | 16.75 | 17.08 | 667,141 | -0.50(-2.83%) |
Apr 21, 2008 | 17.41 | 17.86 | 17.22 | 17.58 | 711,474 | +0.11(+0.60%) |
Apr 18, 2008 | 17.13 | 17.58 | 16.86 | 17.48 | 850,887 | +0.62(+3.70%) |
Apr 17, 2008 | 16.72 | 17.02 | 16.26 | 16.85 | 682,111 | +0.09(+0.53%) |
Apr 16, 2008 | 16.77 | 17.01 | 16.63 | 16.76 | 588,022 | +0.19(+1.17%) |
Apr 15, 2008 | 16.86 | 16.98 | 16.37 | 16.57 | 1,421,159 | -0.14(-0.85%) |
Apr 14, 2008 | 16.80 | 17.07 | 16.54 | 16.71 | 544,931 | -0.13(-0.77%) |
Apr 11, 2008 | 16.84 | 17.36 | 16.78 | 16.84 | 771,245 | -0.44(-2.53%) |
Apr 10, 2008 | 16.60 | 17.44 | 16.56 | 17.28 | 1,302,401 | +0.66(+4.00%) |
Apr 09, 2008 | 17.41 | 17.53 | 16.58 | 16.61 | 917,422 | -0.75(-4.32%) |
Apr 08, 2008 | 17.60 | 17.74 | 17.31 | 17.36 | 898,074 | -0.30(-1.70%) |
Apr 07, 2008 | 17.76 | 17.98 | 17.56 | 17.66 | 1,255,919 | -0.98(-5.24%) |
Apr 04, 2008 | 18.74 | 18.83 | 18.53 | 18.64 | 585,686 | -0.02(-0.13%) |
Apr 03, 2008 | 18.60 | 18.68 | 18.40 | 18.66 | 491,758 | -0.07(-0.39%) |
Apr 02, 2008 | 18.18 | 19.10 | 18.09 | 18.74 | 1,336,265 | +0.51(+2.78%) |
Apr 01, 2008 | 18.07 | 18.36 | 18.06 | 18.23 | 637,232 | +0.40(+2.23%) |
Mar 31, 2008 | 17.03 | 18.01 | 16.81 | 17.83 | 1,166,497 | +0.80(+4.71%) |
Mar 28, 2008 | 17.41 | 17.50 | 16.97 | 17.03 | 1,054,761 | -0.40(-2.28%) |
Mar 27, 2008 | 18.08 | 18.37 | 17.42 | 17.43 | 889,178 | -0.60(-3.30%) |
Mar 26, 2008 | 18.19 | 18.39 | 17.92 | 18.02 | 994,487 | -0.07(-0.38%) |
Mar 25, 2008 | 18.42 | 18.42 | 17.97 | 18.09 | 972,084 | -0.01(-0.07%) |
Mar 24, 2008 | 18.19 | 18.48 | 18.02 | 18.10 | 1,139,129 | -0.02(-0.09%) |
Mar 21, 2008 | 17.65 | 18.56 | 17.40 | 18.12 | 1,311,173 | +0.00(+0.00%) |
Mar 20, 2008 | 17.65 | 18.56 | 17.40 | 18.12 | 1,311,173 | +0.64(+3.69%) |
Mar 19, 2008 | 17.57 | 18.09 | 17.44 | 17.48 | 804,417 | +0.07(+0.42%) |
Mar 18, 2008 | 17.73 | 17.73 | 16.90 | 17.40 | 901,867 | +0.41(+2.41%) |
Mar 17, 2008 | 16.62 | 17.44 | 16.62 | 16.99 | 654,926 | -0.07(-0.43%) |
Mar 14, 2008 | 17.82 | 17.82 | 16.88 | 17.07 | 645,059 | -0.72(-4.05%) |
Mar 13, 2008 | 17.48 | 17.91 | 16.83 | 17.79 | 506,837 | +0.14(+0.80%) |
Mar 12, 2008 | 17.27 | 17.97 | 17.13 | 17.65 | 656,338 | +0.36(+2.06%) |
Mar 11, 2008 | 17.06 | 17.29 | 16.79 | 17.29 | 882,376 | +0.68(+4.07%) |
Mar 10, 2008 | 16.69 | 16.96 | 16.60 | 16.61 | 607,533 | +0.05(+0.29%) |
Mar 07, 2008 | 16.38 | 16.82 | 16.30 | 16.56 | 993,000 | +0.00(+0.00%) |
Mar 06, 2008 | 17.22 | 17.22 | 16.53 | 16.56 | 1,127,070 | -0.72(-4.15%) |
Mar 05, 2008 | 17.42 | 17.59 | 17.07 | 17.28 | 574,802 | -0.02(-0.14%) |
Mar 04, 2008 | 16.63 | 17.52 | 16.61 | 17.31 | 848,432 | +0.48(+2.84%) |