Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.42 | 17.51 | 17.26 | 17.30 | 709,308 | -0.14(-0.83%) |
May 29, 2008 | 17.35 | 17.57 | 17.35 | 17.45 | 905,274 | +0.17(+0.97%) |
May 28, 2008 | 17.19 | 17.29 | 17.07 | 17.28 | 664,196 | +0.19(+1.13%) |
May 27, 2008 | 17.24 | 17.26 | 16.90 | 17.09 | 1,083,127 | -0.22(-1.29%) |
May 26, 2008 | 17.40 | 17.50 | 17.26 | 17.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.40 | 17.50 | 17.26 | 17.31 | 759,080 | -0.19(-1.06%) |
May 22, 2008 | 17.45 | 17.56 | 17.40 | 17.50 | 1,066,132 | +0.13(+0.73%) |
May 21, 2008 | 17.59 | 17.75 | 17.32 | 17.37 | 973,496 | -0.14(-0.83%) |
May 20, 2008 | 17.74 | 17.74 | 17.46 | 17.51 | 810,372 | -0.17(-0.94%) |
May 19, 2008 | 17.68 | 17.77 | 17.59 | 17.68 | 405,835 | -0.14(-0.79%) |
May 16, 2008 | 17.80 | 18.10 | 17.74 | 17.82 | 1,170,268 | -0.06(-0.31%) |
May 15, 2008 | 17.28 | 17.91 | 17.28 | 17.88 | 1,151,200 | +0.54(+3.10%) |
May 14, 2008 | 17.27 | 17.39 | 17.22 | 17.34 | 978,293 | +0.11(+0.65%) |
May 13, 2008 | 17.31 | 17.38 | 17.18 | 17.23 | 479,363 | -0.15(-0.88%) |
May 12, 2008 | 17.36 | 17.44 | 17.29 | 17.38 | 556,446 | +0.05(+0.28%) |
May 09, 2008 | 17.16 | 17.43 | 17.11 | 17.33 | 490,081 | +0.24(+1.43%) |
May 08, 2008 | 17.21 | 17.24 | 16.99 | 17.09 | 1,060,440 | -0.22(-1.24%) |
May 07, 2008 | 17.04 | 17.51 | 17.04 | 17.30 | 1,242,206 | -0.20(-1.14%) |
May 06, 2008 | 17.41 | 17.65 | 16.95 | 17.50 | 1,405,492 | -0.50(-2.80%) |
May 05, 2008 | 18.36 | 18.36 | 17.97 | 18.01 | 539,926 | -0.43(-2.33%) |
May 02, 2008 | 18.27 | 18.52 | 18.25 | 18.44 | 1,037,090 | +0.21(+1.14%) |
May 01, 2008 | 17.75 | 18.33 | 17.58 | 18.23 | 1,152,001 | +0.22(+1.22%) |
Apr 30, 2008 | 18.05 | 18.12 | 17.88 | 18.01 | 1,095,058 | +0.15(+0.83%) |
Apr 29, 2008 | 17.77 | 17.98 | 17.72 | 17.86 | 521,961 | +0.04(+0.25%) |
Apr 28, 2008 | 17.50 | 17.92 | 17.50 | 17.82 | 646,172 | +0.39(+2.24%) |
Apr 25, 2008 | 17.67 | 17.68 | 17.32 | 17.43 | 732,995 | -0.16(-0.93%) |
Apr 24, 2008 | 17.13 | 17.68 | 17.12 | 17.59 | 795,120 | +0.40(+2.33%) |
Apr 23, 2008 | 17.48 | 17.48 | 17.08 | 17.19 | 855,104 | -0.33(-1.91%) |
Apr 22, 2008 | 17.51 | 17.79 | 17.38 | 17.52 | 846,784 | -0.18(-1.01%) |
Apr 21, 2008 | 17.88 | 17.97 | 17.63 | 17.70 | 894,386 | -0.18(-1.00%) |
Apr 18, 2008 | 17.52 | 18.01 | 17.52 | 17.88 | 1,577,507 | +0.72(+4.17%) |
Apr 17, 2008 | 17.11 | 17.28 | 17.04 | 17.16 | 839,861 | -0.10(-0.58%) |
Apr 16, 2008 | 17.11 | 17.27 | 17.01 | 17.27 | 530,415 | +0.43(+2.56%) |
Apr 15, 2008 | 16.87 | 16.97 | 16.75 | 16.83 | 646,536 | -0.02(-0.13%) |
Apr 14, 2008 | 16.82 | 16.92 | 16.67 | 16.86 | 748,758 | +0.07(+0.44%) |
Apr 11, 2008 | 16.91 | 17.06 | 16.68 | 16.78 | 1,036,260 | -0.47(-2.73%) |
Apr 10, 2008 | 17.19 | 17.28 | 17.09 | 17.25 | 935,442 | -0.04(-0.24%) |
Apr 09, 2008 | 17.34 | 17.42 | 17.12 | 17.29 | 1,015,827 | -0.26(-1.46%) |
Apr 08, 2008 | 17.57 | 17.63 | 17.42 | 17.55 | 877,230 | -0.05(-0.29%) |
Apr 07, 2008 | 18.10 | 18.10 | 17.54 | 17.60 | 918,194 | -0.22(-1.23%) |
Apr 04, 2008 | 17.87 | 18.15 | 17.75 | 17.82 | 1,417,744 | -0.31(-1.72%) |
Apr 03, 2008 | 17.87 | 18.20 | 17.87 | 18.13 | 939,215 | +0.24(+1.35%) |
Apr 02, 2008 | 17.99 | 18.13 | 17.82 | 17.89 | 1,155,626 | +0.11(+0.61%) |
Apr 01, 2008 | 17.44 | 17.79 | 17.44 | 17.78 | 976,946 | +0.49(+2.85%) |
Mar 31, 2008 | 16.98 | 17.39 | 16.82 | 17.29 | 1,801,623 | +0.15(+0.87%) |
Mar 28, 2008 | 17.48 | 17.59 | 17.11 | 17.14 | 851,896 | -0.26(-1.47%) |
Mar 27, 2008 | 17.19 | 17.69 | 17.19 | 17.40 | 1,198,684 | +0.20(+1.19%) |
Mar 26, 2008 | 17.36 | 17.37 | 17.06 | 17.19 | 961,584 | -0.17(-0.96%) |
Mar 25, 2008 | 17.06 | 17.53 | 16.97 | 17.36 | 1,140,534 | +0.25(+1.45%) |
Mar 24, 2008 | 16.66 | 17.21 | 16.66 | 17.11 | 888,010 | +0.43(+2.56%) |
Mar 21, 2008 | 16.42 | 16.78 | 16.21 | 16.69 | 1,492,431 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.78 | 16.21 | 16.69 | 1,492,431 | -0.01(-0.04%) |
Mar 19, 2008 | 17.08 | 17.47 | 16.62 | 16.69 | 1,773,325 | -0.29(-1.73%) |
Mar 18, 2008 | 16.64 | 17.04 | 16.50 | 16.99 | 1,842,587 | +0.58(+3.50%) |
Mar 17, 2008 | 16.06 | 16.61 | 16.06 | 16.41 | 1,760,119 | -0.41(-2.43%) |
Mar 14, 2008 | 16.94 | 17.00 | 16.59 | 16.82 | 2,553,804 | -0.27(-1.59%) |
Mar 13, 2008 | 16.69 | 17.27 | 16.65 | 17.09 | 2,191,323 | +0.04(+0.24%) |
Mar 12, 2008 | 17.00 | 17.15 | 16.78 | 17.05 | 1,696,247 | +0.17(+1.03%) |
Mar 11, 2008 | 16.75 | 17.08 | 16.52 | 16.88 | 1,578,205 | +0.52(+3.20%) |
Mar 10, 2008 | 16.88 | 16.88 | 16.24 | 16.35 | 1,730,474 | -0.53(-3.16%) |
Mar 07, 2008 | 16.86 | 17.29 | 16.79 | 16.89 | 1,300,348 | -0.17(-1.00%) |
Mar 06, 2008 | 17.38 | 17.43 | 16.96 | 17.06 | 915,391 | -0.36(-2.05%) |
Mar 05, 2008 | 17.41 | 17.61 | 17.02 | 17.41 | 2,233,099 | +0.24(+1.40%) |
Mar 04, 2008 | 17.21 | 17.29 | 16.91 | 17.17 | 2,121,253 | -0.21(-1.20%) |