Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.85 | 17.86 | 17.50 | 17.85 | 28,477 | +0.00(+0.00%) |
May 29, 2008 | 17.85 | 17.95 | 17.60 | 17.85 | 10,095 | -0.26(-1.44%) |
May 28, 2008 | 18.11 | 18.11 | 17.85 | 18.11 | 17,378 | +0.47(+2.66%) |
May 27, 2008 | 17.80 | 17.86 | 17.55 | 17.64 | 13,235 | -0.16(-0.90%) |
May 26, 2008 | 17.80 | 18.11 | 17.70 | 17.80 | 21,152 | +0.00(+0.00%) |
May 23, 2008 | 17.80 | 18.11 | 17.70 | 17.80 | 21,152 | -0.30(-1.66%) |
May 22, 2008 | 18.10 | 18.20 | 17.96 | 18.10 | 14,301 | -0.15(-0.82%) |
May 21, 2008 | 18.25 | 18.45 | 18.00 | 18.25 | 10,640 | +0.00(+0.00%) |
May 20, 2008 | 18.25 | 18.45 | 18.00 | 18.25 | 9,979 | -0.65(-3.44%) |
May 19, 2008 | 18.61 | 18.90 | 18.64 | 18.90 | 8,152 | +0.29(+1.56%) |
May 16, 2008 | 18.61 | 18.61 | 17.95 | 18.61 | 13,038 | +0.69(+3.85%) |
May 15, 2008 | 17.92 | 17.92 | 17.65 | 17.92 | 5,968 | +0.42(+2.40%) |
May 14, 2008 | 17.50 | 17.60 | 17.25 | 17.50 | 17,271 | +0.20(+1.16%) |
May 13, 2008 | 17.30 | 17.45 | 17.20 | 17.30 | 11,048 | +0.00(+0.00%) |
May 12, 2008 | 17.30 | 17.61 | 17.30 | 17.30 | 10,750 | +0.10(+0.58%) |
May 09, 2008 | 17.35 | 17.35 | 17.10 | 17.20 | 9,430 | -0.15(-0.86%) |
May 08, 2008 | 17.35 | 17.35 | 17.10 | 17.35 | 27,003 | +0.10(+0.58%) |
May 07, 2008 | 17.25 | 17.35 | 17.05 | 17.25 | 7,626 | +0.36(+2.13%) |
May 06, 2008 | 16.89 | 17.05 | 16.75 | 16.89 | 12,132 | +0.00(+0.00%) |
May 05, 2008 | 16.89 | 17.00 | 16.80 | 16.89 | 7,688 | -0.06(-0.35%) |
May 02, 2008 | 16.30 | 17.15 | 16.75 | 16.95 | 15,283 | +0.65(+3.99%) |
May 01, 2008 | 16.30 | 16.30 | 15.90 | 16.30 | 10,287 | +0.00(+0.00%) |
Apr 30, 2008 | 16.30 | 16.30 | 16.00 | 16.30 | 42,598 | +0.05(+0.31%) |
Apr 29, 2008 | 16.25 | 16.40 | 16.20 | 16.25 | 7,592 | -0.45(-2.69%) |
Apr 28, 2008 | 16.70 | 16.90 | 16.65 | 16.70 | 16,709 | -0.20(-1.18%) |
Apr 25, 2008 | 17.30 | 16.90 | 16.64 | 16.90 | 9,574 | -0.40(-2.31%) |
Apr 24, 2008 | 17.30 | 17.30 | 16.60 | 17.30 | 8,502 | -0.20(-1.14%) |
Apr 23, 2008 | 17.50 | 17.51 | 17.15 | 17.50 | 17,898 | +0.50(+2.94%) |
Apr 22, 2008 | 17.00 | 17.15 | 16.65 | 17.00 | 19,324 | -0.15(-0.87%) |
Apr 21, 2008 | 17.15 | 17.15 | 16.85 | 17.15 | 9,649 | -0.10(-0.58%) |
Apr 18, 2008 | 17.25 | 17.25 | 16.80 | 17.25 | 45,096 | +0.50(+2.99%) |
Apr 17, 2008 | 16.75 | 16.89 | 16.50 | 16.75 | 12,877 | -0.50(-2.90%) |
Apr 16, 2008 | 17.25 | 17.25 | 16.89 | 17.25 | 10,819 | +0.90(+5.50%) |
Apr 15, 2008 | 16.35 | 16.55 | 16.25 | 16.35 | 16,159 | -0.65(-3.82%) |
Apr 14, 2008 | 16.70 | 17.00 | 16.45 | 17.00 | 4,254 | +0.30(+1.80%) |
Apr 11, 2008 | 17.35 | 16.95 | 16.35 | 16.70 | 7,900 | -0.65(-3.75%) |
Apr 10, 2008 | 17.35 | 17.40 | 17.10 | 17.35 | 14,023 | -0.05(-0.29%) |
Apr 09, 2008 | 17.40 | 17.45 | 17.20 | 17.40 | 8,533 | -0.25(-1.42%) |
Apr 08, 2008 | 18.05 | 17.75 | 17.35 | 17.65 | 92,692 | -0.40(-2.22%) |
Apr 07, 2008 | 18.05 | 18.20 | 18.05 | 18.05 | 8,741 | -0.15(-0.82%) |
Apr 04, 2008 | 18.20 | 18.20 | 18.00 | 18.20 | 12,535 | +0.15(+0.83%) |
Apr 03, 2008 | 18.05 | 18.05 | 17.70 | 18.05 | 14,166 | +0.15(+0.84%) |
Apr 02, 2008 | 17.50 | 17.90 | 17.55 | 17.90 | 21,314 | +0.40(+2.29%) |
Apr 01, 2008 | 17.25 | 17.50 | 16.75 | 17.50 | 11,415 | +0.25(+1.45%) |
Mar 31, 2008 | 17.25 | 17.30 | 16.95 | 17.25 | 11,254 | +0.55(+3.29%) |
Mar 28, 2008 | 16.35 | 16.70 | 16.50 | 16.70 | 14,557 | +0.35(+2.14%) |
Mar 27, 2008 | 16.60 | 16.65 | 16.35 | 16.35 | 5,227 | -0.25(-1.51%) |
Mar 26, 2008 | 16.36 | 16.95 | 16.30 | 16.60 | 65,846 | +1.00(+6.41%) |
Mar 25, 2008 | 6.360 | 15.60 | 15.60 | 15.60 | 7,796 | +0.00(+0.00%) |
Mar 24, 2008 | 15.40 | 15.80 | 15.30 | 15.60 | 18,389 | +0.20(+1.30%) |
Mar 21, 2008 | 15.40 | 15.75 | 15.30 | 15.40 | 7,997 | +0.00(+0.00%) |
Mar 20, 2008 | 15.40 | 15.75 | 15.30 | 15.40 | 7,997 | -0.65(-4.05%) |
Mar 19, 2008 | 16.05 | 16.35 | 15.90 | 16.05 | 9,983 | +0.15(+0.94%) |
Mar 18, 2008 | 15.66 | 16.15 | 15.85 | 15.90 | 16,339 | +0.24(+1.53%) |
Mar 17, 2008 | 15.66 | 16.10 | 15.45 | 15.66 | 7,364 | -0.59(-3.63%) |
Mar 14, 2008 | 16.61 | 16.40 | 15.90 | 16.25 | 13,883 | -0.36(-2.17%) |
Mar 13, 2008 | 16.61 | 16.61 | 16.15 | 16.61 | 19,455 | +0.00(+0.00%) |
Mar 12, 2008 | 16.61 | 16.75 | 16.50 | 16.61 | 8,672 | +0.26(+1.59%) |
Mar 11, 2008 | 16.35 | 16.55 | 16.05 | 16.35 | 11,293 | +0.60(+3.81%) |
Mar 10, 2008 | 15.75 | 16.11 | 15.75 | 15.75 | 19,292 | -0.86(-5.18%) |
Mar 07, 2008 | 16.61 | 16.61 | 16.20 | 16.61 | 35,138 | +0.06(+0.36%) |
Mar 06, 2008 | 16.05 | 16.61 | 16.30 | 16.55 | 16,302 | +0.50(+3.12%) |
Mar 05, 2008 | 16.05 | 16.40 | 16.04 | 16.05 | 64,876 | +0.00(+0.00%) |
Mar 04, 2008 | 16.05 | 16.05 | 15.65 | 16.05 | 14,603 | -0.05(-0.31%) |