Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.81 | 17.81 | 16.99 | 17.29 | 79,800 | -0.47(-2.64%) |
May 29, 2008 | 17.45 | 18.10 | 17.45 | 17.76 | 50,833 | +0.26(+1.46%) |
May 28, 2008 | 17.91 | 17.91 | 17.17 | 17.50 | 46,382 | -0.30(-1.67%) |
May 27, 2008 | 17.28 | 17.84 | 17.28 | 17.80 | 65,544 | +0.57(+3.29%) |
May 26, 2008 | 17.49 | 17.49 | 17.01 | 17.23 | 54,721 | +0.00(+0.00%) |
May 23, 2008 | 17.49 | 17.49 | 17.01 | 17.23 | 54,721 | -0.38(-2.14%) |
May 22, 2008 | 16.81 | 17.67 | 16.80 | 17.61 | 60,602 | +0.81(+4.82%) |
May 21, 2008 | 17.36 | 17.64 | 16.73 | 16.80 | 68,963 | -0.59(-3.39%) |
May 20, 2008 | 17.24 | 17.55 | 17.09 | 17.39 | 151,699 | +0.06(+0.33%) |
May 19, 2008 | 17.33 | 17.61 | 17.26 | 17.33 | 90,671 | -0.04(-0.25%) |
May 16, 2008 | 17.83 | 17.83 | 17.20 | 17.37 | 145,293 | -0.34(-1.92%) |
May 15, 2008 | 17.29 | 17.71 | 17.20 | 17.71 | 141,733 | +0.43(+2.46%) |
May 14, 2008 | 17.17 | 17.61 | 16.92 | 17.29 | 221,290 | +0.14(+0.83%) |
May 13, 2008 | 16.75 | 17.22 | 16.70 | 17.15 | 167,118 | +0.41(+2.46%) |
May 12, 2008 | 16.23 | 16.89 | 16.20 | 16.73 | 72,335 | +0.59(+3.65%) |
May 09, 2008 | 15.85 | 16.20 | 15.69 | 16.15 | 89,549 | +0.15(+0.93%) |
May 08, 2008 | 16.09 | 16.23 | 15.93 | 16.00 | 39,027 | -0.06(-0.35%) |
May 07, 2008 | 15.51 | 16.22 | 15.45 | 16.05 | 229,310 | +0.53(+3.38%) |
May 06, 2008 | 15.99 | 16.11 | 15.34 | 15.53 | 202,096 | -0.60(-3.74%) |
May 05, 2008 | 16.05 | 16.20 | 15.63 | 16.13 | 244,318 | +0.13(+0.80%) |
May 02, 2008 | 16.06 | 16.15 | 15.81 | 16.00 | 64,201 | +0.01(+0.04%) |
May 01, 2008 | 16.22 | 16.27 | 15.97 | 16.00 | 72,711 | -0.20(-1.23%) |
Apr 30, 2008 | 16.02 | 16.25 | 15.94 | 16.20 | 69,624 | +0.26(+1.60%) |
Apr 29, 2008 | 15.76 | 15.98 | 15.43 | 15.94 | 137,827 | +0.22(+1.40%) |
Apr 28, 2008 | 15.83 | 15.90 | 15.61 | 15.72 | 80,265 | -0.12(-0.76%) |
Apr 25, 2008 | 16.04 | 16.39 | 15.71 | 15.84 | 175,056 | -0.16(-0.98%) |
Apr 24, 2008 | 15.85 | 16.18 | 15.79 | 16.00 | 155,781 | +0.06(+0.36%) |
Apr 23, 2008 | 16.56 | 16.56 | 15.85 | 15.94 | 165,417 | -0.62(-3.77%) |
Apr 22, 2008 | 17.11 | 17.20 | 16.32 | 16.56 | 62,235 | -0.66(-3.83%) |
Apr 21, 2008 | 17.53 | 17.60 | 17.05 | 17.22 | 50,819 | -0.41(-2.33%) |
Apr 18, 2008 | 17.22 | 17.67 | 17.04 | 17.64 | 112,900 | +0.77(+4.54%) |
Apr 17, 2008 | 17.08 | 17.18 | 16.66 | 16.87 | 70,626 | -0.31(-1.78%) |
Apr 16, 2008 | 16.85 | 17.27 | 16.66 | 17.17 | 67,240 | +0.53(+3.15%) |
Apr 15, 2008 | 16.70 | 16.84 | 16.26 | 16.65 | 60,443 | +0.10(+0.60%) |
Apr 14, 2008 | 16.47 | 16.79 | 16.23 | 16.55 | 47,997 | +0.04(+0.26%) |
Apr 11, 2008 | 17.32 | 17.35 | 16.27 | 16.51 | 111,213 | -0.98(-5.60%) |
Apr 10, 2008 | 17.21 | 17.80 | 17.04 | 17.49 | 61,498 | +0.32(+1.86%) |
Apr 09, 2008 | 17.25 | 17.30 | 17.03 | 17.17 | 173,773 | -0.07(-0.41%) |
Apr 08, 2008 | 17.29 | 17.29 | 16.93 | 17.24 | 39,771 | -0.23(-1.30%) |
Apr 07, 2008 | 17.39 | 17.53 | 17.24 | 17.47 | 60,847 | +0.13(+0.78%) |
Apr 04, 2008 | 17.60 | 17.83 | 17.15 | 17.33 | 62,021 | -0.22(-1.25%) |
Apr 03, 2008 | 18.18 | 18.18 | 17.29 | 17.55 | 97,120 | -0.75(-4.11%) |
Apr 02, 2008 | 18.64 | 18.85 | 18.07 | 18.30 | 72,177 | -0.45(-2.42%) |
Apr 01, 2008 | 18.19 | 18.76 | 17.79 | 18.76 | 161,017 | +1.31(+7.48%) |
Mar 31, 2008 | 17.48 | 17.92 | 16.53 | 17.45 | 100,018 | +0.04(+0.24%) |
Mar 28, 2008 | 17.47 | 17.83 | 17.41 | 17.41 | 150,868 | -0.28(-1.60%) |
Mar 27, 2008 | 17.80 | 17.85 | 17.46 | 17.69 | 75,076 | -0.04(-0.20%) |
Mar 26, 2008 | 17.53 | 17.91 | 17.49 | 17.73 | 73,237 | +0.08(+0.44%) |
Mar 25, 2008 | 17.37 | 17.70 | 17.37 | 17.65 | 118,828 | +0.21(+1.18%) |
Mar 24, 2008 | 17.09 | 17.55 | 16.96 | 17.44 | 210,147 | +0.45(+2.67%) |
Mar 21, 2008 | 16.88 | 17.38 | 16.81 | 16.99 | 293,382 | +0.00(+0.00%) |
Mar 20, 2008 | 16.88 | 17.38 | 16.81 | 16.99 | 293,382 | +0.33(+1.96%) |
Mar 19, 2008 | 17.03 | 17.39 | 16.59 | 16.66 | 131,414 | -0.21(-1.26%) |
Mar 18, 2008 | 15.84 | 16.99 | 15.80 | 16.88 | 116,656 | +1.37(+8.83%) |
Mar 17, 2008 | 15.46 | 15.70 | 15.27 | 15.51 | 129,246 | -0.43(-2.72%) |
Mar 14, 2008 | 16.55 | 16.72 | 15.46 | 15.94 | 124,350 | -0.50(-3.02%) |
Mar 13, 2008 | 16.00 | 17.03 | 15.67 | 16.44 | 126,646 | +0.21(+1.31%) |
Mar 12, 2008 | 15.81 | 16.54 | 15.80 | 16.22 | 136,676 | +0.44(+2.79%) |
Mar 11, 2008 | 15.56 | 15.86 | 15.25 | 15.78 | 82,620 | +0.63(+4.17%) |
Mar 10, 2008 | 15.40 | 15.58 | 15.07 | 15.15 | 104,386 | -0.18(-1.20%) |
Mar 07, 2008 | 15.61 | 15.90 | 15.33 | 15.34 | 157,287 | -0.46(-2.92%) |
Mar 06, 2008 | 15.91 | 16.11 | 15.80 | 15.80 | 112,140 | -0.37(-2.28%) |
Mar 05, 2008 | 16.37 | 16.44 | 15.78 | 16.17 | 100,121 | -0.09(-0.57%) |
Mar 04, 2008 | 16.54 | 16.54 | 15.76 | 16.26 | 147,923 | -0.43(-2.55%) |