Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.28 | 18.40 | 18.28 | 18.40 | 1,037 | +0.10(+0.55%) |
May 29, 2008 | 18.23 | 18.30 | 18.19 | 18.30 | 2,964 | +0.26(+1.46%) |
May 28, 2008 | 18.01 | 18.04 | 18.00 | 18.04 | 1,283 | +0.07(+0.38%) |
May 27, 2008 | 17.95 | 17.97 | 17.82 | 17.97 | 517 | +0.21(+1.20%) |
May 26, 2008 | 17.79 | 17.79 | 17.73 | 17.76 | 786 | +0.00(+0.00%) |
May 23, 2008 | 17.79 | 17.79 | 17.73 | 17.76 | 786 | -0.10(-0.56%) |
May 22, 2008 | 17.90 | 17.94 | 17.86 | 17.86 | 1,027 | -0.29(-1.61%) |
May 21, 2008 | 18.17 | 18.17 | 18.15 | 18.15 | 329 | -0.08(-0.45%) |
May 20, 2008 | 18.28 | 18.28 | 18.19 | 18.23 | 3,314 | -0.13(-0.69%) |
May 19, 2008 | 18.59 | 18.59 | 18.31 | 18.36 | 2,707 | -0.21(-1.13%) |
May 16, 2008 | 18.42 | 18.57 | 18.42 | 18.57 | 490 | +0.10(+0.54%) |
May 15, 2008 | 18.23 | 18.47 | 18.23 | 18.47 | 2,315 | +0.11(+0.60%) |
May 14, 2008 | 18.20 | 18.38 | 18.20 | 18.36 | 2,119 | +0.28(+1.56%) |
May 13, 2008 | 18.09 | 18.09 | 18.02 | 18.08 | 2,964 | -0.07(-0.40%) |
May 12, 2008 | 18.06 | 18.15 | 18.03 | 18.15 | 1,335 | +0.39(+2.21%) |
May 09, 2008 | 17.76 | 17.76 | 17.76 | 17.76 | 543 | -0.15(-0.81%) |
May 08, 2008 | 17.92 | 17.92 | 17.90 | 17.90 | 549 | +0.14(+0.77%) |
May 07, 2008 | 18.08 | 18.08 | 17.77 | 17.77 | 421 | -0.35(-1.91%) |
May 06, 2008 | 17.89 | 18.13 | 17.89 | 18.11 | 2,397 | +0.15(+0.86%) |
May 05, 2008 | 18.03 | 18.03 | 17.96 | 17.96 | 549 | -0.16(-0.90%) |
May 02, 2008 | 18.21 | 18.21 | 18.07 | 18.12 | 2,196 | +0.05(+0.30%) |
May 01, 2008 | 17.67 | 18.09 | 17.67 | 18.07 | 1,530 | +0.15(+0.81%) |
Apr 30, 2008 | 17.94 | 17.98 | 17.92 | 17.92 | 1,021 | +0.07(+0.41%) |
Apr 29, 2008 | 17.85 | 17.85 | 17.85 | 17.85 | 383 | +0.03(+0.15%) |
Apr 28, 2008 | 17.79 | 17.91 | 17.79 | 17.82 | 2,280 | +0.06(+0.36%) |
Apr 25, 2008 | 17.54 | 17.77 | 17.53 | 17.76 | 3,109 | +0.39(+2.25%) |
Apr 24, 2008 | 17.54 | 17.54 | 17.37 | 17.37 | 368 | -0.24(-1.35%) |
Apr 23, 2008 | 17.44 | 17.61 | 17.44 | 17.60 | 1,644 | +0.25(+1.42%) |
Apr 22, 2008 | 17.57 | 17.57 | 17.29 | 17.36 | 2,530 | -0.29(-1.65%) |
Apr 21, 2008 | 17.59 | 17.65 | 17.53 | 17.65 | 2,834 | -0.10(-0.56%) |
Apr 18, 2008 | 17.81 | 17.81 | 17.74 | 17.75 | 11,696 | +0.33(+1.88%) |
Apr 17, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.20 | 17.44 | 17.20 | 17.42 | 1,685 | +0.38(+2.24%) |
Apr 15, 2008 | 17.03 | 17.04 | 17.03 | 17.04 | 219 | -0.08(-0.48%) |
Apr 14, 2008 | 17.19 | 17.19 | 17.12 | 17.12 | 549 | -0.14(-0.79%) |
Apr 11, 2008 | 17.36 | 17.36 | 17.26 | 17.26 | 1,560 | -0.32(-1.81%) |
Apr 10, 2008 | 17.42 | 17.58 | 17.38 | 17.58 | 2,948 | -0.28(-1.58%) |
Apr 09, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.81 | 17.86 | 17.81 | 17.86 | 922 | -0.24(-1.31%) |
Apr 07, 2008 | 18.06 | 18.09 | 18.06 | 18.09 | 401 | +0.05(+0.30%) |
Apr 04, 2008 | 17.93 | 18.06 | 17.93 | 18.04 | 676 | +0.16(+0.92%) |
Apr 03, 2008 | 17.87 | 17.88 | 17.73 | 17.88 | 1,172 | +0.07(+0.41%) |
Apr 02, 2008 | 17.79 | 17.98 | 17.79 | 17.80 | 2,117 | +0.02(+0.10%) |
Apr 01, 2008 | 17.62 | 17.83 | 17.62 | 17.79 | 1,023 | +0.74(+4.33%) |
Mar 31, 2008 | 17.13 | 17.13 | 17.05 | 17.05 | 1,864 | +0.20(+1.19%) |
Mar 28, 2008 | 17.19 | 17.19 | 16.85 | 16.85 | 1,579 | -0.49(-2.84%) |
Mar 27, 2008 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 17.47 | 17.47 | 17.28 | 17.34 | 1,834 | -0.25(-1.45%) |
Mar 25, 2008 | 17.55 | 17.59 | 17.48 | 17.59 | 2,236 | +0.15(+0.84%) |
Mar 24, 2008 | 17.38 | 17.45 | 17.35 | 17.45 | 1,114 | +0.56(+3.34%) |
Mar 21, 2008 | 16.66 | 16.88 | 16.66 | 16.88 | 2,699 | +0.00(+0.00%) |
Mar 20, 2008 | 16.66 | 16.88 | 16.66 | 16.88 | 2,699 | +0.24(+1.42%) |
Mar 19, 2008 | 17.00 | 17.00 | 16.65 | 16.65 | 3,416 | +0.06(+0.38%) |
Mar 18, 2008 | 16.60 | 16.60 | 16.40 | 16.58 | 329 | -0.15(-0.87%) |
Mar 17, 2008 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 16.93 | 16.93 | 16.53 | 16.73 | 2,466 | -0.25(-1.45%) |
Mar 13, 2008 | 16.46 | 16.97 | 16.46 | 16.97 | 2,562 | -0.01(-0.05%) |
Mar 12, 2008 | 16.97 | 17.05 | 16.97 | 16.98 | 3,142 | +0.23(+1.36%) |
Mar 11, 2008 | 16.58 | 16.76 | 16.58 | 16.76 | 538 | +0.29(+1.77%) |
Mar 10, 2008 | 16.67 | 16.67 | 16.46 | 16.46 | 3,184 | -0.14(-0.82%) |
Mar 07, 2008 | 16.77 | 16.77 | 16.57 | 16.60 | 3,074 | -0.36(-2.15%) |
Mar 06, 2008 | 17.31 | 17.31 | 16.97 | 16.97 | 752 | -0.34(-1.95%) |
Mar 05, 2008 | 17.40 | 17.40 | 17.30 | 17.30 | 749 | +0.11(+0.64%) |
Mar 04, 2008 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |