Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.75 | 18.00 | 17.51 | 17.75 | 41,927 | +0.43(+2.48%) |
Apr 29, 2008 | 17.32 | 17.59 | 17.25 | 17.32 | 34,154 | -0.04(-0.23%) |
Apr 28, 2008 | 17.36 | 17.55 | 17.25 | 17.36 | 38,734 | -0.49(-2.75%) |
Apr 25, 2008 | 17.56 | 17.85 | 17.50 | 17.85 | 43,950 | +0.29(+1.65%) |
Apr 24, 2008 | 17.56 | 17.75 | 17.50 | 17.56 | 30,385 | -0.16(-0.90%) |
Apr 23, 2008 | 17.72 | 18.00 | 17.70 | 17.72 | 24,368 | -0.29(-1.61%) |
Apr 22, 2008 | 18.01 | 18.25 | 18.00 | 18.01 | 90,180 | +0.10(+0.56%) |
Apr 21, 2008 | 17.91 | 18.00 | 17.85 | 17.91 | 52,069 | -0.35(-1.92%) |
Apr 18, 2008 | 18.26 | 18.50 | 17.81 | 18.26 | 60,139 | +0.21(+1.16%) |
Apr 17, 2008 | 18.05 | 18.40 | 18.02 | 18.05 | 38,621 | -1.01(-5.30%) |
Apr 16, 2008 | 19.06 | 19.40 | 18.95 | 19.06 | 56,775 | +0.10(+0.53%) |
Apr 15, 2008 | 18.96 | 19.22 | 18.95 | 18.96 | 83,794 | -0.02(-0.11%) |
Apr 14, 2008 | 18.81 | 19.15 | 18.95 | 18.98 | 28,939 | +0.17(+0.90%) |
Apr 11, 2008 | 19.30 | 19.20 | 18.80 | 18.81 | 827,478 | -0.49(-2.54%) |
Apr 10, 2008 | 19.30 | 19.44 | 19.20 | 19.30 | 38,429 | +0.11(+0.57%) |
Apr 09, 2008 | 19.19 | 19.40 | 19.00 | 19.19 | 25,852 | -0.25(-1.29%) |
Apr 08, 2008 | 19.13 | 19.49 | 19.15 | 19.44 | 71,429 | +0.31(+1.62%) |
Apr 07, 2008 | 19.13 | 19.26 | 18.95 | 19.13 | 55,133 | +0.37(+1.97%) |
Apr 04, 2008 | 18.76 | 18.99 | 18.65 | 18.76 | 53,474 | +0.70(+3.88%) |
Apr 03, 2008 | 18.06 | 18.34 | 18.05 | 18.06 | 42,305 | -0.05(-0.28%) |
Apr 02, 2008 | 18.63 | 18.39 | 18.00 | 18.11 | 54,478 | -0.52(-2.79%) |
Apr 01, 2008 | 18.81 | 19.00 | 18.35 | 18.63 | 63,020 | -0.18(-0.96%) |
Mar 31, 2008 | 18.81 | 19.00 | 18.60 | 18.81 | 161,597 | +0.51(+2.79%) |
Mar 28, 2008 | 17.91 | 18.63 | 18.25 | 18.30 | 90,621 | +0.39(+2.18%) |
Mar 27, 2008 | 17.70 | 18.29 | 17.85 | 17.91 | 47,623 | +0.21(+1.19%) |
Mar 26, 2008 | 17.36 | 18.15 | 17.69 | 17.70 | 129,722 | -0.05(-0.28%) |
Mar 25, 2008 | 7.360 | 17.75 | 17.75 | 17.75 | 8,653 | +0.00(+0.00%) |
Mar 24, 2008 | 17.65 | 17.85 | 17.55 | 17.75 | 74,559 | +0.10(+0.57%) |
Mar 21, 2008 | 17.65 | 17.74 | 17.25 | 17.65 | 99,273 | +0.00(+0.00%) |
Mar 20, 2008 | 17.65 | 17.74 | 17.25 | 17.65 | 91,773 | +0.15(+0.86%) |
Mar 19, 2008 | 17.50 | 17.85 | 17.26 | 17.50 | 58,316 | -0.26(-1.46%) |
Mar 18, 2008 | 17.95 | 18.25 | 17.70 | 17.76 | 93,154 | -0.19(-1.06%) |
Mar 17, 2008 | 17.95 | 18.05 | 17.60 | 17.95 | 77,692 | +0.45(+2.57%) |
Mar 14, 2008 | 17.89 | 17.82 | 17.45 | 17.50 | 67,759 | -0.39(-2.18%) |
Mar 13, 2008 | 17.86 | 17.95 | 17.26 | 17.89 | 111,096 | +0.03(+0.17%) |
Mar 12, 2008 | 17.86 | 18.15 | 17.80 | 17.86 | 64,890 | -0.14(-0.78%) |
Mar 11, 2008 | 18.00 | 18.04 | 17.70 | 18.00 | 109,225 | +0.10(+0.56%) |
Mar 10, 2008 | 17.90 | 18.05 | 17.80 | 17.90 | 211,905 | +0.59(+3.41%) |
Mar 07, 2008 | 17.31 | 17.65 | 17.30 | 17.31 | 65,247 | +0.22(+1.29%) |
Mar 06, 2008 | 16.61 | 17.40 | 17.09 | 17.09 | 90,715 | +0.48(+2.89%) |
Mar 05, 2008 | 16.40 | 16.99 | 16.60 | 16.61 | 114,409 | +0.21(+1.28%) |
Mar 04, 2008 | 16.40 | 16.79 | 16.40 | 16.40 | 137,324 | -0.51(-3.02%) |
Mar 03, 2008 | 16.91 | 17.15 | 16.80 | 16.91 | 77,090 | +0.51(+3.11%) |
Feb 29, 2008 | 16.17 | 16.75 | 16.40 | 16.40 | 55,590 | +0.23(+1.42%) |
Feb 28, 2008 | 16.17 | 16.39 | 16.17 | 16.17 | 60,166 | -0.19(-1.16%) |
Feb 27, 2008 | 16.36 | 16.69 | 16.35 | 16.36 | 65,025 | +0.30(+1.87%) |
Feb 26, 2008 | 16.06 | 16.25 | 15.85 | 16.06 | 69,247 | -0.25(-1.53%) |
Feb 25, 2008 | 16.31 | 16.51 | 16.25 | 16.31 | 89,380 | +0.31(+1.94%) |
Feb 22, 2008 | 15.91 | 16.19 | 15.80 | 16.00 | 100,167 | +0.09(+0.57%) |
Feb 21, 2008 | 15.66 | 16.15 | 15.90 | 15.91 | 116,856 | +0.25(+1.60%) |
Feb 20, 2008 | 15.85 | 15.90 | 15.56 | 15.66 | 58,528 | -0.19(-1.20%) |
Feb 19, 2008 | 15.95 | 16.25 | 15.81 | 15.85 | 82,538 | -0.10(-0.63%) |
Feb 18, 2008 | 15.95 | 16.00 | 15.76 | 15.95 | 84,473 | +0.00(+0.00%) |
Feb 15, 2008 | 15.95 | 16.00 | 15.76 | 15.95 | 84,473 | +0.39(+2.51%) |
Feb 14, 2008 | 15.56 | 15.70 | 15.50 | 15.56 | 69,591 | -0.24(-1.52%) |
Feb 13, 2008 | 15.80 | 15.95 | 15.65 | 15.80 | 71,020 | -0.45(-2.77%) |
Feb 12, 2008 | 16.25 | 16.40 | 16.00 | 16.25 | 81,273 | +0.15(+0.93%) |
Feb 11, 2008 | 16.10 | 16.15 | 16.00 | 16.10 | 66,195 | +0.20(+1.26%) |
Feb 08, 2008 | 15.90 | 16.15 | 15.90 | 15.90 | 81,178 | +1.00(+6.71%) |
Feb 07, 2008 | 15.65 | 15.80 | 14.80 | 14.90 | 79,440 | -0.75(-4.79%) |
Feb 06, 2008 | 15.65 | 16.00 | 15.65 | 15.65 | 82,306 | +0.30(+1.95%) |
Feb 05, 2008 | 15.66 | 15.70 | 15.35 | 15.35 | 50,063 | -0.31(-1.98%) |
Feb 04, 2008 | 16.05 | 16.00 | 15.65 | 15.66 | 40,074 | -0.39(-2.43%) |