Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.93 | 20.13 | 19.93 | 20.02 | 2,860 | +0.34(+1.74%) |
May 29, 2008 | 19.57 | 19.78 | 19.51 | 19.68 | 4,610 | +0.17(+0.86%) |
May 28, 2008 | 19.56 | 19.56 | 19.38 | 19.51 | 38,729 | +0.11(+0.56%) |
May 27, 2008 | 19.05 | 19.42 | 19.05 | 19.40 | 5,704 | +0.35(+1.81%) |
May 26, 2008 | 19.11 | 19.11 | 18.87 | 19.06 | 26,956 | +0.00(+0.00%) |
May 23, 2008 | 19.11 | 19.11 | 18.87 | 19.06 | 26,956 | -0.15(-0.78%) |
May 22, 2008 | 19.24 | 19.28 | 19.15 | 19.21 | 2,970 | +0.05(+0.26%) |
May 21, 2008 | 19.50 | 19.67 | 19.15 | 19.16 | 39,801 | -0.27(-1.40%) |
May 20, 2008 | 19.65 | 19.65 | 19.41 | 19.43 | 1,882 | -0.30(-1.52%) |
May 19, 2008 | 20.02 | 20.16 | 19.67 | 19.73 | 9,006 | -0.23(-1.14%) |
May 16, 2008 | 19.99 | 19.99 | 19.76 | 19.96 | 2,408 | +0.04(+0.18%) |
May 15, 2008 | 19.50 | 19.92 | 19.50 | 19.92 | 2,987 | +0.46(+2.38%) |
May 14, 2008 | 19.55 | 19.71 | 19.46 | 19.46 | 5,024 | +0.12(+0.60%) |
May 13, 2008 | 19.20 | 19.34 | 19.20 | 19.34 | 2,314 | +0.15(+0.77%) |
May 12, 2008 | 18.89 | 19.20 | 18.89 | 19.20 | 1,425 | +0.25(+1.31%) |
May 09, 2008 | 18.82 | 19.03 | 18.48 | 18.95 | 2,682 | -0.02(-0.10%) |
May 08, 2008 | 18.84 | 18.96 | 18.83 | 18.96 | 1,061 | +0.11(+0.56%) |
May 07, 2008 | 19.30 | 19.30 | 18.86 | 18.86 | 935 | -0.47(-2.42%) |
May 06, 2008 | 18.88 | 19.33 | 18.87 | 19.33 | 3,108 | +0.29(+1.50%) |
May 05, 2008 | 19.05 | 19.09 | 18.99 | 19.04 | 8,826 | -0.07(-0.38%) |
May 02, 2008 | 19.39 | 19.39 | 19.01 | 19.11 | 8,642 | -0.07(-0.38%) |
May 01, 2008 | 18.65 | 19.19 | 18.65 | 19.19 | 19,254 | +0.70(+3.79%) |
Apr 30, 2008 | 18.80 | 18.81 | 18.49 | 18.49 | 70,949 | -0.11(-0.61%) |
Apr 29, 2008 | 18.67 | 18.67 | 18.60 | 18.60 | 715 | +0.04(+0.22%) |
Apr 28, 2008 | 18.70 | 18.70 | 18.54 | 18.56 | 3,647 | +0.19(+1.06%) |
Apr 25, 2008 | 18.49 | 18.49 | 18.36 | 18.36 | 1,320 | -0.26(-1.39%) |
Apr 24, 2008 | 18.28 | 18.78 | 18.26 | 18.62 | 13,657 | +0.24(+1.29%) |
Apr 23, 2008 | 18.25 | 18.46 | 18.24 | 18.39 | 6,482 | +0.42(+2.33%) |
Apr 22, 2008 | 18.23 | 18.23 | 17.88 | 17.97 | 7,761 | -0.42(-2.27%) |
Apr 21, 2008 | 18.05 | 18.39 | 18.04 | 18.39 | 4,296 | +0.24(+1.33%) |
Apr 18, 2008 | 17.97 | 18.19 | 17.92 | 18.14 | 4,786 | +0.59(+3.39%) |
Apr 17, 2008 | 17.40 | 17.55 | 17.40 | 17.55 | 10,191 | +0.03(+0.16%) |
Apr 16, 2008 | 17.20 | 17.52 | 17.20 | 17.52 | 3,850 | +0.68(+4.05%) |
Apr 15, 2008 | 16.78 | 16.88 | 16.78 | 16.84 | 2,237 | -0.07(-0.43%) |
Apr 14, 2008 | 16.94 | 16.99 | 16.85 | 16.91 | 3,850 | -0.13(-0.76%) |
Apr 11, 2008 | 17.25 | 17.25 | 17.04 | 17.04 | 2,909 | -0.44(-2.53%) |
Apr 10, 2008 | 17.33 | 17.55 | 17.24 | 17.49 | 8,317 | +0.23(+1.32%) |
Apr 09, 2008 | 17.24 | 17.26 | 17.24 | 17.26 | 500 | -0.08(-0.47%) |
Apr 08, 2008 | 17.30 | 17.34 | 17.24 | 17.34 | 1,600 | -0.14(-0.78%) |
Apr 07, 2008 | 17.70 | 17.70 | 17.48 | 17.48 | 4,951 | -0.18(-1.03%) |
Apr 04, 2008 | 17.44 | 17.73 | 17.44 | 17.66 | 1,430 | +0.07(+0.39%) |
Apr 03, 2008 | 17.34 | 17.65 | 17.29 | 17.59 | 3,688 | +0.25(+1.44%) |
Apr 02, 2008 | 17.43 | 17.62 | 17.27 | 17.34 | 9,902 | -0.06(-0.32%) |
Apr 01, 2008 | 17.11 | 17.40 | 17.11 | 17.40 | 1,314 | +0.76(+4.54%) |
Mar 31, 2008 | 16.64 | 16.64 | 16.64 | 16.64 | 220 | -0.03(-0.16%) |
Mar 28, 2008 | 16.91 | 16.93 | 16.67 | 16.67 | 3,190 | -0.05(-0.33%) |
Mar 27, 2008 | 16.96 | 16.99 | 16.72 | 16.72 | 2,310 | -0.45(-2.59%) |
Mar 26, 2008 | 17.13 | 17.21 | 17.08 | 17.17 | 10,012 | -0.16(-0.94%) |
Mar 25, 2008 | 17.27 | 17.33 | 17.19 | 17.33 | 8,472 | +0.12(+0.69%) |
Mar 24, 2008 | 16.63 | 17.25 | 16.63 | 17.21 | 3,630 | +0.68(+4.12%) |
Mar 21, 2008 | 16.25 | 16.53 | 16.23 | 16.53 | 1,650 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 16.53 | 16.23 | 16.53 | 1,650 | +0.13(+0.78%) |
Mar 19, 2008 | 16.55 | 16.80 | 16.40 | 16.40 | 5,439 | -0.27(-1.64%) |
Mar 18, 2008 | 16.44 | 16.68 | 16.37 | 16.68 | 6,271 | +0.49(+3.03%) |
Mar 17, 2008 | 16.16 | 16.20 | 16.16 | 16.19 | 3,850 | -0.26(-1.60%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.35 | 16.45 | 5,391 | -0.42(-2.47%) |
Mar 13, 2008 | 16.52 | 16.93 | 16.50 | 16.87 | 2,343 | +0.13(+0.75%) |
Mar 12, 2008 | 16.89 | 16.99 | 16.74 | 16.74 | 3,955 | +0.06(+0.38%) |
Mar 11, 2008 | 16.49 | 16.69 | 16.42 | 16.68 | 25,856 | +0.38(+2.34%) |
Mar 10, 2008 | 16.28 | 16.30 | 16.27 | 16.30 | 1,210 | -0.19(-1.16%) |
Mar 07, 2008 | 16.81 | 16.81 | 16.32 | 16.49 | 14,661 | -0.23(-1.40%) |
Mar 06, 2008 | 16.89 | 16.99 | 16.72 | 16.72 | 15,362 | +0.23(+1.42%) |
Mar 05, 2008 | 16.91 | 16.91 | 16.49 | 16.49 | 3,961 | -0.31(-1.84%) |
Mar 04, 2008 | 16.61 | 16.80 | 16.47 | 16.80 | 14,062 | +0.18(+1.09%) |