Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.87 | 16.95 | 16.41 | 16.95 | 602,443 | +0.09(+0.54%) |
May 29, 2008 | 16.91 | 17.34 | 16.78 | 16.86 | 457,252 | -0.04(-0.24%) |
May 28, 2008 | 17.36 | 17.37 | 16.74 | 16.90 | 355,254 | -0.44(-2.56%) |
May 27, 2008 | 16.77 | 17.60 | 16.54 | 17.34 | 404,796 | +0.54(+3.23%) |
May 26, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,739 | +0.00(+0.00%) |
May 23, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,739 | -0.45(-2.62%) |
May 22, 2008 | 17.46 | 17.53 | 17.15 | 17.25 | 449,093 | -0.24(-1.36%) |
May 21, 2008 | 18.04 | 18.33 | 17.32 | 17.49 | 542,137 | -0.60(-3.32%) |
May 20, 2008 | 18.35 | 18.42 | 18.02 | 18.09 | 499,833 | -0.30(-1.61%) |
May 19, 2008 | 18.21 | 18.62 | 18.10 | 18.39 | 682,129 | +0.20(+1.09%) |
May 16, 2008 | 18.45 | 18.45 | 17.89 | 18.19 | 531,975 | -0.25(-1.38%) |
May 15, 2008 | 18.20 | 18.45 | 18.05 | 18.45 | 585,492 | +0.23(+1.26%) |
May 14, 2008 | 17.14 | 18.37 | 17.14 | 18.21 | 1,340,357 | +1.11(+6.49%) |
May 13, 2008 | 17.12 | 17.61 | 16.94 | 17.10 | 769,709 | -0.05(-0.29%) |
May 12, 2008 | 16.32 | 17.23 | 16.32 | 17.15 | 386,445 | +0.85(+5.19%) |
May 09, 2008 | 16.45 | 16.70 | 16.17 | 16.31 | 596,820 | -0.19(-1.15%) |
May 08, 2008 | 16.84 | 17.00 | 16.41 | 16.50 | 445,314 | -0.42(-2.48%) |
May 07, 2008 | 17.38 | 17.60 | 16.65 | 16.92 | 497,836 | -0.48(-2.74%) |
May 06, 2008 | 17.17 | 17.47 | 16.83 | 17.39 | 215,315 | +0.10(+0.57%) |
May 05, 2008 | 17.84 | 17.84 | 17.01 | 17.29 | 578,132 | -0.59(-3.31%) |
May 02, 2008 | 17.96 | 18.35 | 17.74 | 17.89 | 348,764 | -0.01(-0.05%) |
May 01, 2008 | 17.89 | 18.13 | 17.40 | 17.89 | 537,129 | -0.06(-0.32%) |
Apr 30, 2008 | 18.37 | 18.49 | 17.87 | 17.95 | 392,926 | -0.45(-2.46%) |
Apr 29, 2008 | 18.12 | 18.61 | 17.93 | 18.40 | 664,517 | +0.60(+3.37%) |
Apr 28, 2008 | 17.62 | 18.00 | 17.27 | 17.80 | 674,215 | +0.08(+0.46%) |
Apr 25, 2008 | 17.29 | 17.80 | 16.98 | 17.72 | 1,028,853 | +0.47(+2.72%) |
Apr 24, 2008 | 15.90 | 17.72 | 15.83 | 17.25 | 2,056,351 | +1.42(+8.99%) |
Apr 23, 2008 | 16.36 | 16.70 | 15.69 | 15.83 | 786,000 | -0.58(-3.51%) |
Apr 22, 2008 | 16.65 | 16.67 | 16.06 | 16.41 | 390,838 | -0.21(-1.29%) |
Apr 21, 2008 | 16.87 | 16.90 | 16.49 | 16.62 | 727,811 | -0.21(-1.27%) |
Apr 18, 2008 | 16.92 | 17.15 | 16.62 | 16.83 | 388,839 | +0.22(+1.34%) |
Apr 17, 2008 | 16.21 | 16.73 | 16.09 | 16.61 | 557,580 | +0.34(+2.11%) |
Apr 16, 2008 | 16.15 | 16.61 | 15.98 | 16.27 | 467,381 | +0.16(+0.99%) |
Apr 15, 2008 | 16.41 | 16.41 | 15.99 | 16.11 | 315,139 | -0.28(-1.71%) |
Apr 14, 2008 | 16.68 | 16.68 | 16.05 | 16.39 | 561,023 | -0.32(-1.92%) |
Apr 11, 2008 | 16.65 | 16.85 | 16.24 | 16.71 | 699,162 | +0.33(+2.01%) |
Apr 10, 2008 | 16.75 | 16.83 | 16.29 | 16.38 | 821,072 | -0.63(-3.72%) |
Apr 09, 2008 | 17.78 | 17.97 | 16.88 | 17.01 | 235,526 | -0.71(-3.99%) |
Apr 08, 2008 | 17.67 | 17.80 | 17.46 | 17.72 | 161,898 | +0.02(+0.09%) |
Apr 07, 2008 | 17.81 | 18.11 | 17.54 | 17.71 | 203,613 | -0.07(-0.42%) |
Apr 04, 2008 | 17.69 | 17.96 | 17.61 | 17.78 | 1,000,794 | +0.02(+0.09%) |
Apr 03, 2008 | 16.34 | 18.20 | 16.34 | 17.76 | 1,520,574 | +1.28(+7.78%) |
Apr 02, 2008 | 16.39 | 16.96 | 16.32 | 16.48 | 670,501 | +0.05(+0.30%) |
Apr 01, 2008 | 15.63 | 16.45 | 15.63 | 16.43 | 648,517 | +0.90(+5.77%) |
Mar 31, 2008 | 15.53 | 15.78 | 15.38 | 15.53 | 597,786 | -0.01(-0.05%) |
Mar 28, 2008 | 16.05 | 16.16 | 15.44 | 15.54 | 579,627 | -0.55(-3.42%) |
Mar 27, 2008 | 16.41 | 16.41 | 16.01 | 16.09 | 696,882 | -0.25(-1.56%) |
Mar 26, 2008 | 16.29 | 16.45 | 16.12 | 16.35 | 502,724 | -0.13(-0.80%) |
Mar 25, 2008 | 16.42 | 16.73 | 16.18 | 16.48 | 909,687 | +0.12(+0.70%) |
Mar 24, 2008 | 15.59 | 16.50 | 15.47 | 16.36 | 811,852 | +0.79(+5.07%) |
Mar 21, 2008 | 15.58 | 15.71 | 15.36 | 15.58 | 580,139 | +0.00(+0.00%) |
Mar 20, 2008 | 15.58 | 15.71 | 15.36 | 15.58 | 580,139 | +0.02(+0.11%) |
Mar 19, 2008 | 15.37 | 15.72 | 15.30 | 15.56 | 480,113 | +0.18(+1.18%) |
Mar 18, 2008 | 15.53 | 15.64 | 15.18 | 15.38 | 917,267 | +0.04(+0.27%) |
Mar 17, 2008 | 15.62 | 15.79 | 15.23 | 15.34 | 1,261,682 | -0.49(-3.12%) |
Mar 14, 2008 | 16.50 | 16.64 | 15.62 | 15.83 | 532,141 | -0.69(-4.18%) |
Mar 13, 2008 | 16.41 | 16.87 | 16.39 | 16.52 | 576,240 | -0.03(-0.20%) |
Mar 12, 2008 | 16.87 | 17.08 | 16.55 | 16.55 | 211,269 | -0.38(-2.23%) |
Mar 11, 2008 | 16.45 | 17.10 | 16.39 | 16.93 | 548,496 | +0.64(+3.94%) |
Mar 10, 2008 | 16.62 | 17.05 | 16.29 | 16.29 | 619,846 | -0.21(-1.30%) |
Mar 07, 2008 | 16.25 | 16.94 | 16.15 | 16.50 | 559,607 | +0.01(+0.05%) |
Mar 06, 2008 | 16.45 | 16.50 | 16.16 | 16.50 | 654,095 | +0.08(+0.50%) |
Mar 05, 2008 | 16.36 | 16.55 | 16.15 | 16.41 | 332,594 | +0.17(+1.06%) |
Mar 04, 2008 | 16.01 | 16.55 | 15.89 | 16.24 | 582,660 | +0.11(+0.66%) |