Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.65 | 18.25 | 17.57 | 18.10 | 153,235 | +0.60(+3.40%) |
May 29, 2008 | 17.51 | 17.87 | 17.19 | 17.51 | 131,935 | +0.09(+0.54%) |
May 28, 2008 | 16.88 | 17.42 | 16.88 | 17.42 | 69,378 | +0.44(+2.61%) |
May 27, 2008 | 16.70 | 17.03 | 16.33 | 16.97 | 45,203 | +0.18(+1.06%) |
May 26, 2008 | 17.13 | 17.13 | 16.54 | 16.79 | 37,028 | +0.00(+0.00%) |
May 23, 2008 | 17.13 | 17.13 | 16.54 | 16.79 | 37,028 | -0.28(-1.64%) |
May 22, 2008 | 17.03 | 17.36 | 17.02 | 17.08 | 49,575 | -0.20(-1.18%) |
May 21, 2008 | 17.35 | 17.47 | 17.25 | 17.28 | 89,460 | -0.15(-0.88%) |
May 20, 2008 | 17.27 | 17.51 | 17.27 | 17.43 | 74,168 | +0.06(+0.34%) |
May 19, 2008 | 17.19 | 17.51 | 17.14 | 17.37 | 123,242 | +0.00(+0.00%) |
May 16, 2008 | 17.48 | 17.48 | 17.18 | 17.37 | 45,133 | -0.03(-0.15%) |
May 15, 2008 | 17.31 | 17.53 | 17.15 | 17.40 | 128,046 | +0.15(+0.89%) |
May 14, 2008 | 17.08 | 17.42 | 16.94 | 17.25 | 135,336 | +0.10(+0.60%) |
May 13, 2008 | 17.11 | 17.33 | 16.90 | 17.14 | 97,871 | +0.07(+0.40%) |
May 12, 2008 | 17.27 | 17.27 | 16.83 | 17.08 | 115,310 | -0.14(-0.79%) |
May 09, 2008 | 16.66 | 17.30 | 16.37 | 17.21 | 145,537 | +0.52(+3.11%) |
May 08, 2008 | 16.40 | 16.91 | 16.39 | 16.69 | 78,428 | +0.30(+1.82%) |
May 07, 2008 | 16.55 | 16.80 | 16.39 | 16.39 | 118,021 | -0.20(-1.18%) |
May 06, 2008 | 16.17 | 16.59 | 16.16 | 16.59 | 112,435 | +0.44(+2.74%) |
May 05, 2008 | 16.15 | 16.45 | 16.10 | 16.15 | 175,478 | -0.01(-0.05%) |
May 02, 2008 | 15.77 | 16.54 | 15.70 | 16.16 | 154,223 | +0.49(+3.15%) |
May 01, 2008 | 15.71 | 15.97 | 15.62 | 15.66 | 130,003 | -0.25(-1.55%) |
Apr 30, 2008 | 15.73 | 15.98 | 15.58 | 15.91 | 135,547 | +0.18(+1.14%) |
Apr 29, 2008 | 16.22 | 16.45 | 15.63 | 15.73 | 93,461 | -0.67(-4.10%) |
Apr 28, 2008 | 16.42 | 16.47 | 16.21 | 16.40 | 147,327 | +0.07(+0.40%) |
Apr 25, 2008 | 16.47 | 16.55 | 16.27 | 16.34 | 97,639 | +0.02(+0.12%) |
Apr 24, 2008 | 16.27 | 16.59 | 16.27 | 16.32 | 101,252 | -0.06(-0.36%) |
Apr 23, 2008 | 16.23 | 16.56 | 16.08 | 16.38 | 218,661 | +0.16(+1.00%) |
Apr 22, 2008 | 16.56 | 16.61 | 16.17 | 16.22 | 177,665 | -0.46(-2.75%) |
Apr 21, 2008 | 16.33 | 16.81 | 16.23 | 16.68 | 127,418 | +0.40(+2.46%) |
Apr 18, 2008 | 16.22 | 16.44 | 16.10 | 16.28 | 125,491 | +0.04(+0.26%) |
Apr 17, 2008 | 16.08 | 16.42 | 15.78 | 16.23 | 94,162 | +0.08(+0.47%) |
Apr 16, 2008 | 16.39 | 16.47 | 15.84 | 16.16 | 115,828 | -0.18(-1.09%) |
Apr 15, 2008 | 16.37 | 16.48 | 15.79 | 16.34 | 97,122 | +0.03(+0.21%) |
Apr 14, 2008 | 15.95 | 16.40 | 15.62 | 16.30 | 91,808 | +0.45(+2.84%) |
Apr 11, 2008 | 16.31 | 16.40 | 15.65 | 15.85 | 87,253 | -0.60(-3.62%) |
Apr 10, 2008 | 16.20 | 16.50 | 15.57 | 16.45 | 142,976 | +0.19(+1.15%) |
Apr 09, 2008 | 16.82 | 17.19 | 15.20 | 16.26 | 408,827 | -0.24(-1.44%) |
Apr 08, 2008 | 16.36 | 16.63 | 15.95 | 16.50 | 215,931 | +0.22(+1.36%) |
Apr 07, 2008 | 15.82 | 16.68 | 15.82 | 16.28 | 170,675 | +0.26(+1.65%) |
Apr 04, 2008 | 15.60 | 16.27 | 15.56 | 16.01 | 112,850 | +0.19(+1.18%) |
Apr 03, 2008 | 15.50 | 15.99 | 15.31 | 15.82 | 61,190 | +0.28(+1.81%) |
Apr 02, 2008 | 15.14 | 15.85 | 15.14 | 15.54 | 100,585 | +0.26(+1.73%) |
Apr 01, 2008 | 15.07 | 15.29 | 14.51 | 15.28 | 56,556 | +0.12(+0.79%) |
Mar 31, 2008 | 15.06 | 15.29 | 14.62 | 15.16 | 55,383 | +0.35(+2.35%) |
Mar 28, 2008 | 14.72 | 15.07 | 14.51 | 14.81 | 42,450 | -0.02(-0.11%) |
Mar 27, 2008 | 14.74 | 14.93 | 14.37 | 14.83 | 60,750 | +0.17(+1.16%) |
Mar 26, 2008 | 14.51 | 14.80 | 14.34 | 14.66 | 34,176 | +0.10(+0.70%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.09 | 14.56 | 48,994 | +0.31(+2.21%) |
Mar 24, 2008 | 14.08 | 14.66 | 14.01 | 14.24 | 61,857 | +0.31(+2.26%) |
Mar 21, 2008 | 13.84 | 14.22 | 13.70 | 13.93 | 59,727 | +0.00(+0.00%) |
Mar 20, 2008 | 13.84 | 14.22 | 13.70 | 13.93 | 59,727 | -0.13(-0.91%) |
Mar 19, 2008 | 14.60 | 14.74 | 14.06 | 14.06 | 78,025 | -0.74(-5.00%) |
Mar 18, 2008 | 14.63 | 15.09 | 14.37 | 14.80 | 69,539 | +0.25(+1.70%) |
Mar 17, 2008 | 14.23 | 14.89 | 14.09 | 14.55 | 109,503 | -0.20(-1.38%) |
Mar 14, 2008 | 15.08 | 15.08 | 14.05 | 14.75 | 78,140 | -0.29(-1.92%) |
Mar 13, 2008 | 14.95 | 15.28 | 14.37 | 15.04 | 148,645 | -0.02(-0.11%) |
Mar 12, 2008 | 14.22 | 15.07 | 14.22 | 15.06 | 131,346 | +0.39(+2.67%) |
Mar 11, 2008 | 13.93 | 14.76 | 13.91 | 14.67 | 79,228 | +0.89(+6.49%) |
Mar 10, 2008 | 13.66 | 14.18 | 13.59 | 13.77 | 61,250 | -0.31(-2.23%) |
Mar 07, 2008 | 14.25 | 14.51 | 13.88 | 14.09 | 59,909 | -0.22(-1.55%) |
Mar 06, 2008 | 14.80 | 14.82 | 14.31 | 14.31 | 38,170 | -0.55(-3.72%) |
Mar 05, 2008 | 14.63 | 14.87 | 14.34 | 14.86 | 77,844 | +0.29(+1.99%) |
Mar 04, 2008 | 14.80 | 14.97 | 14.26 | 14.57 | 87,540 | -0.36(-2.39%) |