Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.86 | 17.93 | 17.86 | 17.91 | 4,702 | +0.12(+0.65%) |
May 29, 2008 | 17.79 | 17.79 | 17.76 | 17.79 | 18,250 | -0.15(-0.85%) |
May 28, 2008 | 17.97 | 17.98 | 17.95 | 17.95 | 3,864 | -0.18(-1.01%) |
May 27, 2008 | 18.13 | 18.13 | 18.13 | 18.13 | 293 | -0.26(-1.42%) |
May 26, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 2,739 | +0.30(+1.64%) |
May 22, 2008 | 18.17 | 18.17 | 18.09 | 18.09 | 3,320 | -0.20(-1.08%) |
May 21, 2008 | 18.26 | 18.30 | 18.23 | 18.29 | 25,318 | -0.02(-0.09%) |
May 20, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 293 | +0.11(+0.62%) |
May 19, 2008 | 18.14 | 18.20 | 18.14 | 18.20 | 3,526 | +0.00(+0.02%) |
May 16, 2008 | 18.20 | 18.20 | 18.19 | 18.19 | 1,469 | +0.08(+0.45%) |
May 15, 2008 | 18.10 | 18.11 | 18.10 | 18.11 | 2,174 | +0.07(+0.38%) |
May 14, 2008 | 18.11 | 18.12 | 18.04 | 18.04 | 14,767 | -0.07(-0.38%) |
May 13, 2008 | 18.14 | 18.14 | 18.11 | 18.11 | 4,702 | -0.28(-1.54%) |
May 12, 2008 | 18.36 | 18.40 | 18.36 | 18.40 | 4,299 | +0.11(+0.62%) |
May 09, 2008 | 18.32 | 18.32 | 18.28 | 18.28 | 499 | +0.05(+0.28%) |
May 08, 2008 | 18.15 | 18.23 | 18.15 | 18.23 | 1,469 | +0.17(+0.94%) |
May 07, 2008 | 18.03 | 18.06 | 18.02 | 18.06 | 7,655 | +0.02(+0.11%) |
May 06, 2008 | 18.10 | 18.10 | 18.04 | 18.04 | 1,322 | -0.10(-0.54%) |
May 05, 2008 | 18.15 | 18.15 | 18.14 | 18.14 | 2,113 | +0.02(+0.09%) |
May 02, 2008 | 18.18 | 18.19 | 18.12 | 18.12 | 3,879 | -0.20(-1.10%) |
May 01, 2008 | 18.44 | 18.46 | 18.32 | 18.32 | 5,760 | -0.05(-0.26%) |
Apr 30, 2008 | 18.28 | 18.37 | 17.87 | 18.37 | 87,711 | +0.11(+0.62%) |
Apr 29, 2008 | 18.33 | 18.33 | 18.26 | 18.26 | 23,099 | +0.09(+0.47%) |
Apr 28, 2008 | 18.12 | 18.17 | 18.12 | 18.17 | 12,343 | +0.04(+0.21%) |
Apr 25, 2008 | 18.15 | 18.20 | 18.14 | 18.14 | 4,775 | -0.10(-0.52%) |
Apr 24, 2008 | 18.26 | 18.27 | 18.23 | 18.23 | 7,641 | -0.09(-0.52%) |
Apr 23, 2008 | 18.36 | 18.36 | 18.32 | 18.33 | 39,407 | -0.11(-0.57%) |
Apr 22, 2008 | 18.43 | 18.43 | 18.43 | 18.43 | 16,163 | +0.07(+0.39%) |
Apr 21, 2008 | 18.26 | 18.36 | 18.24 | 18.36 | 17,045 | +0.05(+0.30%) |
Apr 18, 2008 | 18.23 | 18.31 | 18.15 | 18.31 | 111,105 | -0.02(-0.09%) |
Apr 17, 2008 | 18.41 | 18.41 | 18.26 | 18.32 | 48,168 | -0.04(-0.24%) |
Apr 16, 2008 | 18.46 | 18.49 | 18.35 | 18.37 | 113,321 | -0.20(-1.08%) |
Apr 15, 2008 | 18.57 | 18.57 | 18.57 | 18.57 | 822 | -0.15(-0.78%) |
Apr 14, 2008 | 18.74 | 18.79 | 18.71 | 18.71 | 4,408 | -0.09(-0.49%) |
Apr 11, 2008 | 18.76 | 18.81 | 18.76 | 18.81 | 881 | +0.14(+0.73%) |
Apr 10, 2008 | 18.75 | 18.75 | 18.64 | 18.67 | 16,457 | -0.06(-0.33%) |
Apr 09, 2008 | 18.63 | 18.73 | 18.63 | 18.73 | 587 | +0.16(+0.88%) |
Apr 08, 2008 | 18.65 | 18.67 | 18.54 | 18.57 | 433,781 | -0.16(-0.83%) |
Apr 07, 2008 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 18.70 | 18.72 | 18.70 | 18.72 | 18,221 | +0.15(+0.82%) |
Apr 03, 2008 | 18.62 | 18.62 | 18.53 | 18.57 | 12,343 | -0.01(-0.05%) |
Apr 02, 2008 | 18.53 | 18.58 | 18.53 | 18.58 | 881 | +0.08(+0.42%) |
Apr 01, 2008 | 18.14 | 18.61 | 16.95 | 18.50 | 7,347 | -0.32(-1.70%) |
Mar 31, 2008 | 18.87 | 18.93 | 18.82 | 18.82 | 5,583 | +0.03(+0.15%) |
Mar 28, 2008 | 18.69 | 18.80 | 18.69 | 18.80 | 58,778 | +0.06(+0.33%) |
Mar 27, 2008 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 18.82 | 18.82 | 18.73 | 18.73 | 3,232 | -0.02(-0.13%) |
Mar 25, 2008 | 18.79 | 18.79 | 18.76 | 18.76 | 587 | -0.02(-0.13%) |
Mar 24, 2008 | 18.85 | 18.85 | 18.76 | 18.78 | 10,286 | -0.27(-1.41%) |
Mar 21, 2008 | 19.02 | 19.05 | 19.02 | 19.05 | 3,820 | +0.00(+0.00%) |
Mar 20, 2008 | 19.02 | 19.05 | 19.02 | 19.05 | 3,820 | +0.04(+0.23%) |
Mar 19, 2008 | 18.76 | 19.02 | 18.76 | 19.01 | 7,347 | +0.16(+0.87%) |
Mar 18, 2008 | 18.89 | 18.89 | 18.79 | 18.84 | 7,641 | -0.06(-0.34%) |
Mar 17, 2008 | 18.95 | 18.95 | 18.90 | 18.91 | 1,469 | +0.04(+0.22%) |
Mar 14, 2008 | 18.79 | 18.87 | 18.79 | 18.87 | 1,763 | +0.30(+1.59%) |
Mar 13, 2008 | 18.79 | 18.84 | 18.57 | 18.57 | 25,274 | -0.04(-0.22%) |
Mar 12, 2008 | 18.52 | 18.61 | 18.52 | 18.61 | 7,935 | +0.21(+1.15%) |
Mar 11, 2008 | 18.43 | 18.43 | 18.40 | 18.40 | 5,877 | -0.21(-1.13%) |
Mar 10, 2008 | 18.50 | 18.61 | 18.50 | 18.61 | 6,759 | +0.15(+0.81%) |
Mar 07, 2008 | 18.46 | 18.46 | 18.46 | 18.46 | 881 | +0.11(+0.57%) |
Mar 06, 2008 | 18.36 | 18.36 | 18.35 | 18.36 | 9,110 | -0.01(-0.07%) |
Mar 05, 2008 | 18.35 | 18.37 | 18.31 | 18.37 | 2,351 | -0.12(-0.63%) |
Mar 04, 2008 | 18.61 | 18.63 | 18.49 | 18.49 | 4,114 | -0.13(-0.69%) |