Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.53 | 17.53 | 16.00 | 17.27 | 271,810 | -0.26(-1.48%) |
May 29, 2008 | 16.85 | 17.62 | 16.11 | 17.53 | 244,099 | +0.60(+3.54%) |
May 28, 2008 | 17.07 | 17.09 | 16.65 | 16.93 | 93,662 | -0.10(-0.59%) |
May 27, 2008 | 17.22 | 17.28 | 16.89 | 17.03 | 151,711 | -0.21(-1.22%) |
May 26, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | +0.00(+0.00%) |
May 23, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | -0.18(-1.03%) |
May 22, 2008 | 17.66 | 17.66 | 17.23 | 17.42 | 152,511 | -0.23(-1.30%) |
May 21, 2008 | 18.00 | 18.03 | 17.45 | 17.65 | 120,793 | -0.30(-1.67%) |
May 20, 2008 | 17.86 | 18.12 | 17.54 | 17.95 | 185,454 | +0.05(+0.28%) |
May 19, 2008 | 18.24 | 18.27 | 17.79 | 17.90 | 303,835 | -0.34(-1.86%) |
May 16, 2008 | 18.50 | 18.50 | 17.55 | 18.24 | 146,190 | -0.18(-0.98%) |
May 15, 2008 | 18.19 | 18.49 | 17.50 | 18.42 | 142,418 | +0.20(+1.10%) |
May 14, 2008 | 17.92 | 18.43 | 17.73 | 18.22 | 629,304 | +0.36(+2.02%) |
May 13, 2008 | 18.13 | 18.13 | 17.65 | 17.86 | 285,758 | -0.21(-1.16%) |
May 12, 2008 | 17.91 | 18.21 | 17.34 | 18.07 | 98,235 | +0.26(+1.46%) |
May 09, 2008 | 16.74 | 17.87 | 16.62 | 17.81 | 399,581 | +0.93(+5.51%) |
May 08, 2008 | 17.50 | 17.50 | 16.50 | 16.88 | 197,429 | -0.62(-3.54%) |
May 07, 2008 | 17.85 | 18.24 | 17.36 | 17.50 | 514,314 | -0.26(-1.46%) |
May 06, 2008 | 17.25 | 18.00 | 17.08 | 17.76 | 366,081 | -0.40(-2.20%) |
May 05, 2008 | 17.64 | 18.18 | 17.07 | 18.16 | 242,846 | +0.76(+4.37%) |
May 02, 2008 | 18.50 | 18.80 | 17.19 | 17.40 | 286,238 | -0.90(-4.92%) |
May 01, 2008 | 17.94 | 18.82 | 17.37 | 18.30 | 548,449 | +0.67(+3.80%) |
Apr 30, 2008 | 17.13 | 17.71 | 16.73 | 17.63 | 208,786 | +0.59(+3.46%) |
Apr 29, 2008 | 17.25 | 17.25 | 16.68 | 17.04 | 135,090 | -0.19(-1.10%) |
Apr 28, 2008 | 16.47 | 17.52 | 16.09 | 17.23 | 265,802 | +0.77(+4.68%) |
Apr 25, 2008 | 16.00 | 16.48 | 15.82 | 16.46 | 68,964 | +0.16(+0.98%) |
Apr 24, 2008 | 16.17 | 16.52 | 15.97 | 16.30 | 112,079 | +0.17(+1.05%) |
Apr 23, 2008 | 16.73 | 16.73 | 15.82 | 16.13 | 152,860 | -0.52(-3.12%) |
Apr 22, 2008 | 16.79 | 17.14 | 16.41 | 16.65 | 68,178 | -0.35(-2.06%) |
Apr 21, 2008 | 16.71 | 17.05 | 16.50 | 17.00 | 230,194 | +0.12(+0.71%) |
Apr 18, 2008 | 17.04 | 17.15 | 16.60 | 16.88 | 707,164 | +0.22(+1.32%) |
Apr 17, 2008 | 16.85 | 17.15 | 16.63 | 16.66 | 113,456 | -0.30(-1.77%) |
Apr 16, 2008 | 16.79 | 17.90 | 16.55 | 16.96 | 219,228 | +0.37(+2.23%) |
Apr 15, 2008 | 16.55 | 16.71 | 16.30 | 16.59 | 48,544 | +0.09(+0.55%) |
Apr 14, 2008 | 16.32 | 17.21 | 16.21 | 16.50 | 289,916 | +0.14(+0.86%) |
Apr 11, 2008 | 17.06 | 17.30 | 16.35 | 16.36 | 333,291 | -0.94(-5.43%) |
Apr 10, 2008 | 16.20 | 17.35 | 15.96 | 17.30 | 283,437 | +1.13(+6.99%) |
Apr 09, 2008 | 17.18 | 18.33 | 16.03 | 16.17 | 93,071 | -1.13(-6.53%) |
Apr 08, 2008 | 16.95 | 17.55 | 16.69 | 17.30 | 101,142 | +0.32(+1.88%) |
Apr 07, 2008 | 16.82 | 17.82 | 16.52 | 16.98 | 72,160 | +0.17(+1.01%) |
Apr 04, 2008 | 17.93 | 17.93 | 16.52 | 16.81 | 95,048 | -0.73(-4.16%) |
Apr 03, 2008 | 17.44 | 17.70 | 17.00 | 17.54 | 116,799 | -0.18(-1.02%) |
Apr 02, 2008 | 17.33 | 18.46 | 17.07 | 17.72 | 342,097 | +0.29(+1.66%) |
Apr 01, 2008 | 17.30 | 17.43 | 16.50 | 17.43 | 138,751 | +1.12(+6.87%) |
Mar 31, 2008 | 16.28 | 16.90 | 15.47 | 16.31 | 184,017 | +1.05(+6.88%) |
Mar 28, 2008 | 16.55 | 16.67 | 15.10 | 15.26 | 192,155 | -1.74(-10.24%) |
Mar 27, 2008 | 16.48 | 17.14 | 16.24 | 17.00 | 320,340 | +1.93(+12.81%) |
Mar 26, 2008 | 13.92 | 15.43 | 13.85 | 15.07 | 158,407 | +1.22(+8.81%) |
Mar 25, 2008 | 14.50 | 14.92 | 13.65 | 13.85 | 277,306 | -0.86(-5.85%) |
Mar 24, 2008 | 13.26 | 14.74 | 13.03 | 14.71 | 197,143 | +1.71(+13.15%) |
Mar 21, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | -0.16(-1.22%) |
Mar 19, 2008 | 13.49 | 14.17 | 12.79 | 13.16 | 254,085 | -0.20(-1.50%) |
Mar 18, 2008 | 12.98 | 13.53 | 12.72 | 13.36 | 278,536 | +0.66(+5.20%) |
Mar 17, 2008 | 12.09 | 13.12 | 12.09 | 12.70 | 87,466 | +0.21(+1.68%) |
Mar 14, 2008 | 12.70 | 12.80 | 11.75 | 12.49 | 244,167 | -0.02(-0.16%) |
Mar 13, 2008 | 12.77 | 12.79 | 11.50 | 12.51 | 107,215 | +0.66(+5.57%) |
Mar 12, 2008 | 12.54 | 12.70 | 11.69 | 11.85 | 347,771 | -0.65(-5.20%) |
Mar 11, 2008 | 13.26 | 13.75 | 12.00 | 12.50 | 184,508 | -0.45(-3.47%) |
Mar 10, 2008 | 12.16 | 12.99 | 12.14 | 12.95 | 270,055 | +0.86(+7.11%) |
Mar 07, 2008 | 12.91 | 13.10 | 12.09 | 12.09 | 258,846 | -0.99(-7.57%) |
Mar 06, 2008 | 13.48 | 13.88 | 12.90 | 13.08 | 186,546 | -0.43(-3.18%) |
Mar 05, 2008 | 12.99 | 13.68 | 12.75 | 13.51 | 224,886 | +0.61(+4.73%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.86 | 12.90 | 313,294 | -0.16(-1.23%) |