Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.18 | 17.55 | 17.16 | 17.23 | 336,594 | +0.14(+0.80%) |
Apr 29, 2008 | 17.16 | 17.23 | 17.08 | 17.10 | 347,443 | -0.01(-0.04%) |
Apr 28, 2008 | 17.10 | 17.23 | 16.97 | 17.10 | 468,127 | -0.05(-0.31%) |
Apr 25, 2008 | 17.28 | 17.39 | 17.01 | 17.16 | 316,060 | -0.02(-0.13%) |
Apr 24, 2008 | 17.34 | 17.35 | 17.00 | 17.18 | 292,514 | -0.06(-0.35%) |
Apr 23, 2008 | 17.25 | 17.36 | 17.12 | 17.24 | 168,260 | +0.08(+0.45%) |
Apr 22, 2008 | 17.26 | 17.26 | 17.03 | 17.16 | 270,161 | -0.14(-0.79%) |
Apr 21, 2008 | 17.40 | 17.52 | 17.20 | 17.30 | 200,372 | -0.26(-1.48%) |
Apr 18, 2008 | 17.52 | 17.63 | 17.46 | 17.56 | 224,251 | +0.24(+1.41%) |
Apr 17, 2008 | 17.45 | 17.52 | 17.30 | 17.32 | 191,200 | -0.19(-1.09%) |
Apr 16, 2008 | 17.17 | 17.51 | 17.04 | 17.51 | 357,237 | +0.39(+2.27%) |
Apr 15, 2008 | 16.87 | 17.13 | 16.74 | 17.12 | 181,802 | +0.32(+1.91%) |
Apr 14, 2008 | 16.63 | 16.96 | 16.49 | 16.80 | 157,814 | +0.13(+0.78%) |
Apr 11, 2008 | 16.49 | 16.87 | 16.49 | 16.67 | 322,022 | +0.02(+0.14%) |
Apr 10, 2008 | 16.90 | 16.96 | 16.58 | 16.65 | 284,459 | -0.19(-1.13%) |
Apr 09, 2008 | 17.04 | 17.19 | 16.80 | 16.84 | 284,197 | -0.13(-0.77%) |
Apr 08, 2008 | 16.65 | 17.07 | 16.59 | 16.97 | 310,783 | +0.21(+1.28%) |
Apr 07, 2008 | 16.67 | 16.89 | 16.47 | 16.75 | 241,895 | +0.24(+1.43%) |
Apr 04, 2008 | 16.61 | 16.83 | 16.49 | 16.52 | 327,416 | -0.02(-0.09%) |
Apr 03, 2008 | 16.66 | 16.80 | 16.39 | 16.53 | 294,805 | -0.25(-1.50%) |
Apr 02, 2008 | 16.74 | 16.84 | 16.67 | 16.78 | 280,661 | -0.04(-0.23%) |
Apr 01, 2008 | 16.52 | 16.87 | 16.43 | 16.82 | 443,321 | +0.50(+3.09%) |
Mar 31, 2008 | 16.12 | 16.56 | 16.04 | 16.32 | 733,543 | +0.28(+1.76%) |
Mar 28, 2008 | 15.97 | 16.19 | 15.96 | 16.03 | 467,550 | +0.18(+1.11%) |
Mar 27, 2008 | 15.97 | 16.16 | 15.82 | 15.86 | 625,757 | -0.02(-0.14%) |
Mar 26, 2008 | 14.92 | 15.90 | 14.92 | 15.88 | 550,321 | +0.87(+5.80%) |
Mar 25, 2008 | 15.21 | 15.27 | 14.90 | 15.01 | 491,779 | -0.20(-1.31%) |
Mar 24, 2008 | 15.41 | 15.44 | 15.16 | 15.21 | 440,309 | -0.20(-1.29%) |
Mar 21, 2008 | 15.18 | 15.48 | 14.87 | 15.41 | 1,120,156 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.48 | 14.87 | 15.41 | 1,120,156 | +0.44(+2.96%) |
Mar 19, 2008 | 15.18 | 15.36 | 14.97 | 14.97 | 329,249 | -0.08(-0.51%) |
Mar 18, 2008 | 15.02 | 15.17 | 14.71 | 15.04 | 429,157 | +0.32(+2.18%) |
Mar 17, 2008 | 14.74 | 14.92 | 14.54 | 14.72 | 471,348 | -0.19(-1.28%) |
Mar 14, 2008 | 15.49 | 15.49 | 14.74 | 14.91 | 609,386 | -0.44(-2.84%) |
Mar 13, 2008 | 14.81 | 15.43 | 14.74 | 15.35 | 429,700 | +0.55(+3.71%) |
Mar 12, 2008 | 15.40 | 15.42 | 14.80 | 14.80 | 599,040 | -0.56(-3.68%) |
Mar 11, 2008 | 15.29 | 15.53 | 15.16 | 15.36 | 503,304 | +0.37(+2.44%) |
Mar 10, 2008 | 15.23 | 15.23 | 14.93 | 15.00 | 272,803 | -0.21(-1.36%) |
Mar 07, 2008 | 15.20 | 15.41 | 15.11 | 15.20 | 421,973 | -0.11(-0.70%) |
Mar 06, 2008 | 15.36 | 15.63 | 15.27 | 15.31 | 350,204 | -0.17(-1.08%) |
Mar 05, 2008 | 15.77 | 15.85 | 15.23 | 15.48 | 240,978 | -0.21(-1.31%) |
Mar 04, 2008 | 15.40 | 15.74 | 15.27 | 15.68 | 576,121 | +0.18(+1.13%) |
Mar 03, 2008 | 15.60 | 15.72 | 15.28 | 15.51 | 485,872 | -0.11(-0.73%) |
Feb 29, 2008 | 16.26 | 16.26 | 15.55 | 15.62 | 372,992 | -0.73(-4.48%) |
Feb 28, 2008 | 16.72 | 16.81 | 16.18 | 16.36 | 304,628 | -0.26(-1.56%) |
Feb 27, 2008 | 16.68 | 16.78 | 16.47 | 16.61 | 240,978 | -0.18(-1.05%) |
Feb 26, 2008 | 16.32 | 16.91 | 16.32 | 16.79 | 327,809 | +0.40(+2.42%) |
Feb 25, 2008 | 16.39 | 16.44 | 16.16 | 16.39 | 471,741 | +0.05(+0.28%) |
Feb 22, 2008 | 16.42 | 16.43 | 15.86 | 16.35 | 500,946 | -0.02(-0.09%) |
Feb 21, 2008 | 16.86 | 16.94 | 16.32 | 16.36 | 323,487 | -0.39(-2.32%) |
Feb 20, 2008 | 16.74 | 16.82 | 16.54 | 16.75 | 360,026 | -0.08(-0.45%) |
Feb 19, 2008 | 16.88 | 16.99 | 16.69 | 16.83 | 378,755 | +0.02(+0.14%) |
Feb 18, 2008 | 16.91 | 17.01 | 16.72 | 16.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.91 | 17.01 | 16.72 | 16.81 | 424,462 | -0.15(-0.90%) |
Feb 14, 2008 | 17.36 | 17.68 | 16.96 | 16.96 | 338,155 | -0.40(-2.29%) |
Feb 13, 2008 | 17.42 | 17.51 | 17.26 | 17.36 | 482,742 | +0.07(+0.40%) |
Feb 12, 2008 | 17.20 | 17.55 | 17.07 | 17.29 | 560,536 | +0.19(+1.12%) |
Feb 11, 2008 | 17.32 | 17.49 | 16.91 | 17.10 | 491,648 | -0.27(-1.58%) |
Feb 08, 2008 | 17.58 | 17.70 | 17.32 | 17.37 | 216,487 | -0.14(-0.83%) |
Feb 07, 2008 | 17.54 | 17.75 | 17.35 | 17.52 | 286,161 | -0.05(-0.30%) |
Feb 06, 2008 | 17.89 | 18.04 | 17.52 | 17.57 | 351,121 | -0.17(-0.95%) |
Feb 05, 2008 | 17.89 | 18.09 | 17.74 | 17.74 | 295,460 | -0.48(-2.64%) |
Feb 04, 2008 | 17.87 | 18.48 | 17.75 | 18.22 | 388,446 | +0.36(+2.01%) |