Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.04 | 19.32 | 18.92 | 19.23 | 337,041 | +0.38(+2.02%) |
May 29, 2008 | 18.65 | 18.99 | 18.44 | 18.85 | 421,533 | +0.22(+1.18%) |
May 28, 2008 | 18.44 | 18.75 | 18.25 | 18.63 | 149,727 | +0.15(+0.81%) |
May 27, 2008 | 18.47 | 18.76 | 18.33 | 18.48 | 323,840 | -0.02(-0.11%) |
May 26, 2008 | 18.25 | 18.60 | 18.23 | 18.50 | 346,432 | +0.00(+0.00%) |
May 23, 2008 | 18.25 | 18.60 | 18.23 | 18.50 | 346,432 | +0.10(+0.54%) |
May 22, 2008 | 18.25 | 18.58 | 18.16 | 18.40 | 283,102 | +0.14(+0.77%) |
May 21, 2008 | 18.19 | 18.66 | 18.03 | 18.26 | 373,038 | +0.13(+0.72%) |
May 20, 2008 | 18.70 | 18.71 | 18.02 | 18.13 | 311,060 | -0.61(-3.26%) |
May 19, 2008 | 18.73 | 19.16 | 18.53 | 18.74 | 377,070 | -0.01(-0.05%) |
May 16, 2008 | 18.88 | 18.88 | 18.31 | 18.75 | 452,052 | -0.05(-0.27%) |
May 15, 2008 | 18.58 | 18.81 | 18.20 | 18.80 | 280,343 | +0.17(+0.91%) |
May 14, 2008 | 18.42 | 18.89 | 18.34 | 18.63 | 239,509 | +0.24(+1.31%) |
May 13, 2008 | 18.55 | 18.55 | 18.23 | 18.39 | 184,025 | -0.10(-0.54%) |
May 12, 2008 | 18.35 | 18.50 | 18.14 | 18.49 | 169,976 | +0.20(+1.09%) |
May 09, 2008 | 18.31 | 18.62 | 18.22 | 18.29 | 213,838 | -0.19(-1.03%) |
May 08, 2008 | 18.28 | 18.67 | 18.20 | 18.48 | 236,214 | +0.20(+1.09%) |
May 07, 2008 | 18.90 | 18.94 | 18.25 | 18.28 | 267,894 | -0.60(-3.18%) |
May 06, 2008 | 18.65 | 18.91 | 18.17 | 18.88 | 376,756 | +0.14(+0.75%) |
May 05, 2008 | 18.66 | 18.81 | 18.50 | 18.74 | 252,163 | -0.02(-0.11%) |
May 02, 2008 | 18.95 | 19.08 | 18.55 | 18.76 | 455,335 | -0.14(-0.74%) |
May 01, 2008 | 18.80 | 18.95 | 18.52 | 18.90 | 645,224 | +0.07(+0.37%) |
Apr 30, 2008 | 19.12 | 19.56 | 18.73 | 18.83 | 745,228 | -0.12(-0.63%) |
Apr 29, 2008 | 17.75 | 19.18 | 17.75 | 18.95 | 1,034,854 | +1.06(+5.93%) |
Apr 28, 2008 | 17.55 | 17.93 | 17.21 | 17.89 | 434,028 | +0.40(+2.29%) |
Apr 25, 2008 | 17.94 | 18.02 | 17.03 | 17.49 | 340,411 | -0.34(-1.91%) |
Apr 24, 2008 | 17.26 | 17.89 | 16.96 | 17.83 | 514,794 | +0.61(+3.54%) |
Apr 23, 2008 | 16.97 | 17.33 | 16.89 | 17.22 | 466,661 | +0.29(+1.71%) |
Apr 22, 2008 | 17.50 | 17.52 | 16.80 | 16.93 | 321,538 | -0.66(-3.75%) |
Apr 21, 2008 | 17.58 | 17.67 | 17.53 | 17.59 | 298,220 | -0.10(-0.57%) |
Apr 18, 2008 | 18.00 | 18.16 | 17.61 | 17.69 | 485,321 | +0.01(+0.06%) |
Apr 17, 2008 | 17.94 | 17.94 | 17.46 | 17.68 | 336,672 | -0.30(-1.67%) |
Apr 16, 2008 | 17.67 | 18.16 | 17.60 | 17.98 | 516,383 | +0.52(+2.98%) |
Apr 15, 2008 | 17.38 | 17.58 | 17.14 | 17.46 | 265,702 | +0.16(+0.92%) |
Apr 14, 2008 | 17.25 | 17.47 | 17.13 | 17.30 | 279,491 | -0.15(-0.86%) |
Apr 11, 2008 | 17.51 | 17.70 | 17.23 | 17.45 | 544,747 | -0.30(-1.69%) |
Apr 10, 2008 | 17.51 | 17.85 | 17.36 | 17.75 | 308,452 | +0.27(+1.54%) |
Apr 09, 2008 | 17.97 | 17.97 | 17.41 | 17.48 | 300,575 | -0.43(-2.40%) |
Apr 08, 2008 | 18.10 | 18.30 | 17.76 | 17.91 | 306,955 | -0.28(-1.54%) |
Apr 07, 2008 | 18.68 | 18.83 | 18.16 | 18.19 | 476,019 | -0.31(-1.68%) |
Apr 04, 2008 | 18.46 | 18.78 | 17.87 | 18.50 | 866,677 | +0.09(+0.49%) |
Apr 03, 2008 | 17.35 | 18.46 | 17.35 | 18.41 | 307,181 | +0.87(+4.96%) |
Apr 02, 2008 | 17.24 | 17.54 | 17.13 | 17.54 | 500,096 | +0.49(+2.87%) |
Apr 01, 2008 | 16.88 | 17.27 | 16.81 | 17.05 | 351,373 | +0.42(+2.53%) |
Mar 31, 2008 | 16.86 | 16.92 | 16.38 | 16.63 | 585,532 | -0.17(-1.01%) |
Mar 28, 2008 | 17.00 | 17.18 | 16.76 | 16.80 | 481,552 | +0.00(+0.00%) |
Mar 27, 2008 | 17.50 | 17.50 | 16.79 | 16.80 | 396,659 | -0.65(-3.72%) |
Mar 26, 2008 | 17.79 | 17.86 | 17.36 | 17.45 | 215,472 | -0.46(-2.57%) |
Mar 25, 2008 | 18.01 | 18.47 | 17.78 | 17.91 | 433,259 | -0.05(-0.28%) |
Mar 24, 2008 | 17.26 | 18.00 | 17.26 | 17.96 | 514,759 | +0.76(+4.42%) |
Mar 21, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.00(+0.00%) |
Mar 20, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.30(+1.78%) |
Mar 19, 2008 | 17.59 | 17.60 | 16.90 | 16.90 | 222,200 | -0.56(-3.21%) |
Mar 18, 2008 | 16.82 | 17.49 | 16.70 | 17.46 | 322,847 | +0.85(+5.12%) |
Mar 17, 2008 | 16.50 | 16.92 | 16.34 | 16.61 | 297,117 | -0.02(-0.12%) |
Mar 14, 2008 | 17.25 | 17.63 | 16.55 | 16.63 | 716,399 | -0.56(-3.26%) |
Mar 13, 2008 | 16.24 | 17.19 | 15.97 | 17.19 | 394,074 | +0.72(+4.37%) |
Mar 12, 2008 | 16.35 | 16.68 | 16.21 | 16.47 | 396,087 | +0.16(+0.98%) |
Mar 11, 2008 | 15.80 | 16.39 | 15.73 | 16.31 | 406,530 | +0.71(+4.55%) |
Mar 10, 2008 | 15.78 | 15.95 | 15.50 | 15.60 | 329,186 | -0.15(-0.95%) |
Mar 07, 2008 | 15.52 | 15.95 | 15.52 | 15.75 | 274,889 | +0.05(+0.32%) |
Mar 06, 2008 | 16.05 | 16.17 | 15.63 | 15.70 | 339,597 | -0.46(-2.85%) |
Mar 05, 2008 | 15.77 | 16.22 | 15.67 | 16.16 | 334,132 | +0.46(+2.93%) |
Mar 04, 2008 | 15.06 | 15.80 | 15.06 | 15.70 | 361,839 | +0.45(+2.95%) |