Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.97 | 17.97 | 17.88 | 17.90 | 115,523 | -0.03(-0.15%) |
May 29, 2008 | 17.93 | 17.93 | 17.88 | 17.92 | 35,308 | -0.07(-0.37%) |
May 28, 2008 | 18.02 | 18.04 | 17.95 | 17.99 | 644,557 | -0.08(-0.46%) |
May 27, 2008 | 18.07 | 18.09 | 18.06 | 18.07 | 121,914 | -0.04(-0.22%) |
May 26, 2008 | 18.07 | 18.12 | 18.06 | 18.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.07 | 18.12 | 18.06 | 18.11 | 89,202 | +0.09(+0.50%) |
May 22, 2008 | 18.18 | 18.18 | 17.99 | 18.02 | 47,273 | -0.09(-0.50%) |
May 21, 2008 | 18.12 | 18.12 | 18.09 | 18.11 | 30,710 | -0.05(-0.28%) |
May 20, 2008 | 18.14 | 18.16 | 18.09 | 18.16 | 143,312 | +0.04(+0.20%) |
May 19, 2008 | 18.12 | 18.13 | 18.09 | 18.13 | 16,010 | +0.03(+0.19%) |
May 16, 2008 | 18.10 | 18.15 | 18.09 | 18.09 | 30,746 | +0.00(+0.00%) |
May 15, 2008 | 18.05 | 18.09 | 18.04 | 18.09 | 58,017 | +0.06(+0.35%) |
May 14, 2008 | 18.06 | 18.06 | 17.99 | 18.03 | 40,145 | +0.00(+0.02%) |
May 13, 2008 | 18.07 | 18.08 | 18.03 | 18.03 | 34,498 | -0.09(-0.50%) |
May 12, 2008 | 18.14 | 18.18 | 18.10 | 18.12 | 204,421 | -0.02(-0.11%) |
May 09, 2008 | 18.18 | 18.18 | 18.11 | 18.14 | 57,859 | -0.00(-0.02%) |
May 08, 2008 | 18.12 | 18.14 | 18.08 | 18.14 | 73,950 | +0.05(+0.26%) |
May 07, 2008 | 18.07 | 18.09 | 18.01 | 18.09 | 38,495 | +0.04(+0.20%) |
May 06, 2008 | 18.13 | 18.13 | 18.05 | 18.06 | 36,685 | -0.07(-0.37%) |
May 05, 2008 | 17.98 | 18.13 | 17.98 | 18.12 | 65,815 | +0.03(+0.17%) |
May 02, 2008 | 18.06 | 18.11 | 18.04 | 18.09 | 112,497 | +0.08(+0.45%) |
May 01, 2008 | 18.12 | 18.16 | 17.99 | 18.01 | 308,150 | -0.14(-0.79%) |
Apr 30, 2008 | 18.10 | 18.16 | 18.02 | 18.16 | 55,268 | +0.06(+0.35%) |
Apr 29, 2008 | 18.09 | 18.10 | 18.03 | 18.09 | 58,405 | +0.05(+0.29%) |
Apr 28, 2008 | 18.01 | 18.07 | 18.00 | 18.04 | 207,618 | +0.00(+0.02%) |
Apr 25, 2008 | 18.04 | 18.04 | 18.03 | 18.04 | 11,914 | -0.04(-0.22%) |
Apr 24, 2008 | 18.07 | 18.16 | 18.03 | 18.08 | 281,969 | -0.06(-0.33%) |
Apr 23, 2008 | 18.15 | 18.15 | 18.11 | 18.14 | 39,849 | -0.04(-0.20%) |
Apr 22, 2008 | 18.15 | 18.18 | 18.12 | 18.17 | 28,792 | -0.05(-0.26%) |
Apr 21, 2008 | 18.07 | 18.22 | 18.07 | 18.22 | 249,391 | +0.10(+0.54%) |
Apr 18, 2008 | 18.19 | 18.19 | 18.01 | 18.12 | 28,373 | +0.04(+0.24%) |
Apr 17, 2008 | 18.07 | 18.08 | 18.04 | 18.08 | 17,328 | -0.07(-0.41%) |
Apr 16, 2008 | 18.20 | 18.23 | 18.14 | 18.15 | 53,371 | -0.08(-0.44%) |
Apr 15, 2008 | 18.22 | 18.27 | 18.20 | 18.23 | 33,303 | -0.07(-0.40%) |
Apr 14, 2008 | 18.28 | 18.32 | 18.28 | 18.31 | 39,735 | +0.01(+0.05%) |
Apr 11, 2008 | 18.26 | 18.34 | 18.26 | 18.30 | 255,146 | +0.07(+0.37%) |
Apr 10, 2008 | 18.27 | 18.29 | 18.20 | 18.23 | 37,345 | -0.07(-0.40%) |
Apr 09, 2008 | 18.23 | 18.31 | 18.23 | 18.31 | 33,760 | +0.08(+0.46%) |
Apr 08, 2008 | 18.24 | 18.25 | 18.22 | 18.22 | 42,126 | +0.03(+0.17%) |
Apr 07, 2008 | 18.20 | 18.22 | 18.18 | 18.19 | 17,925 | -0.06(-0.35%) |
Apr 04, 2008 | 18.34 | 18.34 | 18.23 | 18.26 | 53,479 | +0.10(+0.57%) |
Apr 03, 2008 | 18.15 | 18.15 | 18.12 | 18.15 | 14,340 | +0.00(+0.02%) |
Apr 02, 2008 | 18.14 | 18.16 | 18.07 | 18.15 | 108,153 | +0.07(+0.41%) |
Apr 01, 2008 | 18.15 | 18.15 | 18.07 | 18.07 | 68,716 | -0.13(-0.72%) |
Mar 31, 2008 | 18.27 | 18.31 | 18.20 | 18.20 | 172,686 | -0.02(-0.11%) |
Mar 28, 2008 | 18.22 | 18.27 | 18.22 | 18.23 | 69,313 | +0.03(+0.14%) |
Mar 27, 2008 | 18.23 | 18.25 | 18.20 | 18.20 | 29,279 | +0.00(+0.01%) |
Mar 26, 2008 | 18.26 | 18.28 | 18.19 | 18.20 | 49,296 | -0.06(-0.35%) |
Mar 25, 2008 | 18.22 | 18.27 | 18.21 | 18.26 | 15,237 | +0.02(+0.09%) |
Mar 24, 2008 | 18.29 | 18.29 | 18.21 | 18.24 | 49,893 | -0.17(-0.93%) |
Mar 21, 2008 | 18.33 | 18.42 | 18.29 | 18.42 | 13,444 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.42 | 18.29 | 18.42 | 13,444 | +0.02(+0.09%) |
Mar 19, 2008 | 18.36 | 18.41 | 18.36 | 18.40 | 63,039 | +0.09(+0.49%) |
Mar 18, 2008 | 18.35 | 18.51 | 18.30 | 18.31 | 40,034 | -0.14(-0.76%) |
Mar 17, 2008 | 18.31 | 18.45 | 18.31 | 18.45 | 133,249 | +0.12(+0.68%) |
Mar 14, 2008 | 18.24 | 18.52 | 18.21 | 18.33 | 107,256 | +0.15(+0.85%) |
Mar 13, 2008 | 18.19 | 18.21 | 18.15 | 18.17 | 67,819 | -0.05(-0.28%) |
Mar 12, 2008 | 18.11 | 18.22 | 18.08 | 18.22 | 57,064 | +0.13(+0.72%) |
Mar 11, 2008 | 18.06 | 18.10 | 18.05 | 18.09 | 31,071 | -0.08(-0.45%) |
Mar 10, 2008 | 18.13 | 18.17 | 18.11 | 18.17 | 40,333 | +0.06(+0.34%) |
Mar 07, 2008 | 18.12 | 18.25 | 18.04 | 18.11 | 176,116 | +0.11(+0.61%) |
Mar 06, 2008 | 18.06 | 18.09 | 18.00 | 18.00 | 6,259 | -0.04(-0.24%) |
Mar 05, 2008 | 18.16 | 18.16 | 18.04 | 18.04 | 49,595 | -0.08(-0.46%) |
Mar 04, 2008 | 18.23 | 18.25 | 18.13 | 18.13 | 32,864 | -0.06(-0.33%) |