Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.39 | 19.40 | 19.19 | 19.35 | 227,959 | -0.05(-0.24%) |
May 29, 2008 | 18.85 | 19.43 | 18.85 | 19.40 | 232,336 | +0.64(+3.42%) |
May 28, 2008 | 18.73 | 18.87 | 18.58 | 18.76 | 195,701 | +0.04(+0.19%) |
May 27, 2008 | 18.46 | 18.73 | 18.46 | 18.72 | 34,342 | +0.20(+1.10%) |
May 26, 2008 | 18.49 | 18.54 | 18.35 | 18.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.49 | 18.54 | 18.35 | 18.52 | 200,711 | -0.11(-0.61%) |
May 22, 2008 | 18.33 | 18.76 | 18.33 | 18.63 | 251,095 | +0.31(+1.71%) |
May 21, 2008 | 18.65 | 18.72 | 18.24 | 18.32 | 652,400 | -0.47(-2.51%) |
May 20, 2008 | 18.80 | 18.86 | 18.54 | 18.79 | 158,772 | +0.01(+0.03%) |
May 19, 2008 | 18.80 | 18.99 | 18.68 | 18.78 | 80,200 | -0.07(-0.39%) |
May 16, 2008 | 18.95 | 18.95 | 18.67 | 18.86 | 100,564 | +0.03(+0.16%) |
May 15, 2008 | 18.78 | 18.87 | 18.65 | 18.83 | 308,478 | +0.08(+0.40%) |
May 14, 2008 | 18.82 | 18.98 | 18.69 | 18.75 | 300,730 | -0.01(-0.05%) |
May 13, 2008 | 18.81 | 18.81 | 18.66 | 18.76 | 219,820 | +0.05(+0.26%) |
May 12, 2008 | 18.56 | 18.77 | 18.51 | 18.71 | 228,129 | +0.24(+1.31%) |
May 09, 2008 | 18.25 | 18.50 | 18.17 | 18.47 | 10,242 | +0.04(+0.19%) |
May 08, 2008 | 18.27 | 18.45 | 18.26 | 18.43 | 118,205 | +0.18(+0.99%) |
May 07, 2008 | 18.56 | 18.59 | 18.23 | 18.25 | 206,114 | -0.26(-1.43%) |
May 06, 2008 | 18.52 | 18.62 | 18.39 | 18.52 | 288,867 | -0.02(-0.12%) |
May 05, 2008 | 18.46 | 18.59 | 18.46 | 18.54 | 252,647 | -0.01(-0.07%) |
May 02, 2008 | 18.65 | 18.72 | 18.49 | 18.55 | 385,324 | +0.01(+0.07%) |
May 01, 2008 | 18.06 | 18.55 | 18.06 | 18.54 | 53,526 | +0.51(+2.85%) |
Apr 30, 2008 | 18.22 | 18.43 | 18.02 | 18.03 | 144,824 | -0.08(-0.43%) |
Apr 29, 2008 | 18.35 | 18.35 | 18.06 | 18.10 | 76,148 | -0.21(-1.15%) |
Apr 28, 2008 | 18.32 | 18.41 | 18.29 | 18.31 | 306,830 | +0.02(+0.11%) |
Apr 25, 2008 | 18.38 | 18.38 | 18.15 | 18.30 | 143,925 | -0.15(-0.81%) |
Apr 24, 2008 | 18.28 | 18.61 | 18.19 | 18.44 | 94,647 | +0.04(+0.19%) |
Apr 23, 2008 | 18.23 | 18.45 | 18.23 | 18.41 | 419,973 | +0.18(+0.97%) |
Apr 22, 2008 | 18.28 | 18.43 | 18.15 | 18.23 | 659,169 | -0.17(-0.91%) |
Apr 21, 2008 | 18.38 | 18.46 | 18.29 | 18.40 | 724,589 | -0.00(-0.02%) |
Apr 18, 2008 | 18.72 | 18.72 | 18.36 | 18.40 | 288,750 | +0.15(+0.83%) |
Apr 17, 2008 | 18.27 | 18.52 | 18.19 | 18.25 | 482,574 | -0.18(-0.98%) |
Apr 16, 2008 | 18.18 | 18.46 | 18.10 | 18.43 | 1,440,352 | +0.42(+2.35%) |
Apr 15, 2008 | 18.09 | 18.13 | 17.86 | 18.01 | 444,907 | -0.06(-0.32%) |
Apr 14, 2008 | 18.01 | 18.14 | 17.97 | 18.07 | 86,437 | -0.10(-0.57%) |
Apr 11, 2008 | 18.30 | 18.33 | 18.12 | 18.17 | 394,079 | -0.19(-1.05%) |
Apr 10, 2008 | 18.00 | 18.52 | 18.00 | 18.36 | 1,089,605 | +0.78(+4.45%) |
Apr 09, 2008 | 17.93 | 17.93 | 17.48 | 17.58 | 654,321 | -0.37(-2.06%) |
Apr 08, 2008 | 17.83 | 17.97 | 17.82 | 17.95 | 695,525 | -0.02(-0.13%) |
Apr 07, 2008 | 18.09 | 18.12 | 17.95 | 17.97 | 72,495 | +0.05(+0.27%) |
Apr 04, 2008 | 17.85 | 18.13 | 17.80 | 17.92 | 406,342 | +0.16(+0.93%) |
Apr 03, 2008 | 17.63 | 17.84 | 17.60 | 17.76 | 934,700 | +0.01(+0.05%) |
Apr 02, 2008 | 17.79 | 17.93 | 17.71 | 17.75 | 433,425 | -0.15(-0.81%) |
Apr 01, 2008 | 17.34 | 18.00 | 17.34 | 17.89 | 292,910 | +0.62(+3.59%) |
Mar 31, 2008 | 16.91 | 17.39 | 16.91 | 17.27 | 280,379 | +0.40(+2.35%) |
Mar 28, 2008 | 17.28 | 17.42 | 16.86 | 16.88 | 115,869 | -0.30(-1.75%) |
Mar 27, 2008 | 17.29 | 17.43 | 17.18 | 17.18 | 120,206 | -0.03(-0.15%) |
Mar 26, 2008 | 17.16 | 17.23 | 16.93 | 17.20 | 352,565 | +0.04(+0.24%) |
Mar 25, 2008 | 17.02 | 17.21 | 16.94 | 17.16 | 160,017 | +0.14(+0.80%) |
Mar 24, 2008 | 16.57 | 17.20 | 16.42 | 17.03 | 432,806 | +0.65(+3.94%) |
Mar 21, 2008 | 15.99 | 16.40 | 15.69 | 16.38 | 943,994 | +0.00(+0.00%) |
Mar 20, 2008 | 15.99 | 16.40 | 15.69 | 16.38 | 943,994 | +0.17(+1.05%) |
Mar 19, 2008 | 16.13 | 16.44 | 16.08 | 16.21 | 644,407 | -0.01(-0.06%) |
Mar 18, 2008 | 15.80 | 16.22 | 15.63 | 16.22 | 504,372 | +0.61(+3.91%) |
Mar 17, 2008 | 15.71 | 16.02 | 15.40 | 15.61 | 665,164 | -0.56(-3.45%) |
Mar 14, 2008 | 16.47 | 16.47 | 15.78 | 16.17 | 1,092,703 | -0.31(-1.88%) |
Mar 13, 2008 | 15.93 | 16.52 | 15.87 | 16.48 | 345,129 | +0.40(+2.47%) |
Mar 12, 2008 | 15.99 | 16.36 | 15.99 | 16.08 | 324,682 | +0.10(+0.65%) |
Mar 11, 2008 | 15.80 | 15.98 | 15.53 | 15.98 | 714,269 | +0.45(+2.91%) |
Mar 10, 2008 | 16.23 | 16.23 | 15.49 | 15.53 | 565,172 | -0.79(-4.87%) |
Mar 07, 2008 | 16.28 | 16.49 | 16.09 | 16.32 | 699,243 | -0.19(-1.13%) |
Mar 06, 2008 | 16.97 | 17.00 | 16.46 | 16.51 | 495,412 | -0.47(-2.76%) |
Mar 05, 2008 | 17.11 | 17.11 | 16.86 | 16.97 | 932,531 | -0.24(-1.39%) |
Mar 04, 2008 | 17.04 | 17.26 | 16.88 | 17.21 | 571,291 | -0.08(-0.47%) |