Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.86 | 17.87 | 17.80 | 17.85 | 61,792 | +0.02(+0.13%) |
May 29, 2008 | 17.62 | 17.90 | 17.62 | 17.83 | 38,544 | +0.16(+0.93%) |
May 28, 2008 | 17.79 | 17.79 | 17.61 | 17.66 | 119,871 | -0.08(-0.46%) |
May 27, 2008 | 17.66 | 17.77 | 17.64 | 17.75 | 50,595 | +0.05(+0.28%) |
May 26, 2008 | 17.74 | 17.74 | 17.66 | 17.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.74 | 17.74 | 17.66 | 17.70 | 87,484 | -0.08(-0.45%) |
May 22, 2008 | 17.69 | 17.81 | 17.69 | 17.78 | 160,799 | +0.09(+0.48%) |
May 21, 2008 | 17.94 | 17.94 | 17.65 | 17.69 | 178,283 | -0.19(-1.05%) |
May 20, 2008 | 18.03 | 18.03 | 17.84 | 17.88 | 38,235 | -0.18(-0.98%) |
May 19, 2008 | 18.00 | 18.15 | 18.00 | 18.05 | 26,939 | +0.02(+0.10%) |
May 16, 2008 | 18.08 | 18.08 | 17.96 | 18.04 | 43,322 | -0.00(-0.02%) |
May 15, 2008 | 17.89 | 18.04 | 17.83 | 18.04 | 48,422 | +0.19(+1.05%) |
May 14, 2008 | 17.87 | 17.95 | 17.85 | 17.85 | 50,540 | +0.06(+0.33%) |
May 13, 2008 | 17.79 | 17.80 | 17.71 | 17.79 | 118,817 | +0.06(+0.33%) |
May 12, 2008 | 17.61 | 17.73 | 17.60 | 17.73 | 69,769 | +0.14(+0.80%) |
May 09, 2008 | 17.52 | 17.62 | 17.52 | 17.59 | 57,701 | -0.09(-0.53%) |
May 08, 2008 | 17.76 | 17.76 | 17.63 | 17.69 | 46,310 | +0.02(+0.12%) |
May 07, 2008 | 17.94 | 17.94 | 17.65 | 17.67 | 39,921 | -0.23(-1.27%) |
May 06, 2008 | 17.79 | 17.93 | 17.73 | 17.89 | 61,037 | +0.06(+0.33%) |
May 05, 2008 | 17.80 | 17.86 | 17.78 | 17.83 | 91,105 | -0.03(-0.18%) |
May 02, 2008 | 18.00 | 18.00 | 17.84 | 17.87 | 190,725 | +0.00(+0.02%) |
May 01, 2008 | 17.74 | 17.91 | 17.74 | 17.86 | 1,550,248 | +0.11(+0.65%) |
Apr 30, 2008 | 17.93 | 18.01 | 17.75 | 17.75 | 113,244 | -0.06(-0.33%) |
Apr 29, 2008 | 17.85 | 17.86 | 17.74 | 17.81 | 42,305 | -0.03(-0.16%) |
Apr 28, 2008 | 17.90 | 17.92 | 17.82 | 17.84 | 52,261 | +0.05(+0.30%) |
Apr 25, 2008 | 17.90 | 17.90 | 17.69 | 17.78 | 1,465,450 | -0.11(-0.61%) |
Apr 24, 2008 | 17.89 | 17.97 | 17.77 | 17.89 | 66,885 | -0.01(-0.08%) |
Apr 23, 2008 | 17.93 | 17.96 | 17.78 | 17.91 | 53,502 | +0.11(+0.59%) |
Apr 22, 2008 | 17.97 | 17.97 | 17.75 | 17.80 | 67,997 | -0.20(-1.11%) |
Apr 21, 2008 | 17.91 | 18.02 | 17.88 | 18.00 | 100,184 | +0.04(+0.23%) |
Apr 18, 2008 | 18.09 | 18.09 | 17.90 | 17.96 | 103,397 | +0.10(+0.54%) |
Apr 17, 2008 | 17.88 | 17.91 | 17.80 | 17.86 | 65,552 | -0.09(-0.47%) |
Apr 16, 2008 | 17.86 | 17.95 | 17.82 | 17.95 | 53,869 | +0.19(+1.04%) |
Apr 15, 2008 | 17.76 | 17.79 | 17.67 | 17.76 | 90,476 | +0.04(+0.25%) |
Apr 14, 2008 | 17.75 | 17.76 | 17.70 | 17.72 | 46,307 | -0.01(-0.08%) |
Apr 11, 2008 | 17.62 | 17.84 | 17.62 | 17.73 | 99,626 | -0.17(-0.95%) |
Apr 10, 2008 | 17.77 | 17.99 | 17.77 | 17.90 | 48,912 | +0.07(+0.38%) |
Apr 09, 2008 | 18.04 | 18.04 | 17.81 | 17.84 | 47,263 | -0.19(-1.06%) |
Apr 08, 2008 | 18.01 | 18.05 | 17.98 | 18.03 | 838,494 | -0.09(-0.47%) |
Apr 07, 2008 | 18.27 | 18.27 | 18.10 | 18.11 | 121,387 | -0.01(-0.05%) |
Apr 04, 2008 | 18.08 | 18.21 | 18.06 | 18.12 | 49,643 | +0.04(+0.20%) |
Apr 03, 2008 | 17.99 | 18.11 | 17.98 | 18.09 | 115,607 | +0.02(+0.13%) |
Apr 02, 2008 | 18.25 | 18.25 | 18.04 | 18.06 | 84,665 | -0.11(-0.58%) |
Apr 01, 2008 | 18.13 | 18.17 | 17.82 | 18.17 | 296,159 | +0.35(+1.98%) |
Mar 31, 2008 | 17.85 | 17.93 | 17.78 | 17.82 | 60,183 | +0.06(+0.33%) |
Mar 28, 2008 | 17.87 | 17.91 | 17.76 | 17.76 | 34,002 | -0.07(-0.40%) |
Mar 27, 2008 | 17.97 | 17.98 | 17.83 | 17.83 | 39,102 | -0.04(-0.20%) |
Mar 26, 2008 | 17.93 | 17.94 | 17.85 | 17.86 | 35,702 | -0.12(-0.67%) |
Mar 25, 2008 | 18.19 | 18.19 | 17.89 | 17.98 | 99,286 | -0.04(-0.23%) |
Mar 24, 2008 | 17.91 | 18.06 | 17.91 | 18.03 | 72,764 | +0.23(+1.27%) |
Mar 21, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.00(+0.00%) |
Mar 20, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.31(+1.75%) |
Mar 19, 2008 | 17.73 | 17.82 | 17.49 | 17.49 | 97,246 | -0.09(-0.52%) |
Mar 18, 2008 | 17.38 | 17.60 | 17.26 | 17.59 | 116,967 | +0.47(+2.74%) |
Mar 17, 2008 | 16.88 | 17.23 | 16.88 | 17.12 | 167,970 | -0.15(-0.89%) |
Mar 14, 2008 | 17.63 | 17.63 | 17.15 | 17.27 | 203,333 | -0.24(-1.38%) |
Mar 13, 2008 | 17.38 | 17.57 | 17.06 | 17.51 | 121,047 | +0.01(+0.05%) |
Mar 12, 2008 | 17.50 | 17.67 | 17.49 | 17.50 | 100,646 | -0.03(-0.17%) |
Mar 11, 2008 | 17.75 | 17.75 | 17.11 | 17.53 | 75,338 | +0.32(+1.85%) |
Mar 10, 2008 | 17.26 | 17.38 | 17.21 | 17.21 | 220,973 | -0.11(-0.63%) |
Mar 07, 2008 | 17.35 | 17.47 | 17.25 | 17.32 | 44,134 | -0.13(-0.74%) |
Mar 06, 2008 | 17.66 | 17.66 | 17.45 | 17.45 | 77,184 | -0.24(-1.36%) |
Mar 05, 2008 | 17.67 | 17.77 | 17.56 | 17.69 | 145,005 | +0.11(+0.64%) |
Mar 04, 2008 | 17.39 | 17.58 | 17.39 | 17.58 | 135,668 | -0.02(-0.12%) |