Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.64 | 18.00 | 16.93 | 17.36 | 285,130 | -0.19(-1.11%) |
Apr 29, 2008 | 17.27 | 17.68 | 17.23 | 17.55 | 103,446 | +0.30(+1.71%) |
Apr 28, 2008 | 16.89 | 17.45 | 16.89 | 17.26 | 176,659 | +0.32(+1.86%) |
Apr 25, 2008 | 17.33 | 17.44 | 16.53 | 16.94 | 150,050 | -0.28(-1.64%) |
Apr 24, 2008 | 16.87 | 17.35 | 16.66 | 17.23 | 276,067 | +0.33(+1.95%) |
Apr 23, 2008 | 16.90 | 17.29 | 16.73 | 16.90 | 91,549 | +0.06(+0.36%) |
Apr 22, 2008 | 17.29 | 17.29 | 16.30 | 16.84 | 93,866 | -0.57(-3.28%) |
Apr 21, 2008 | 17.33 | 17.49 | 17.19 | 17.41 | 92,704 | -0.03(-0.15%) |
Apr 18, 2008 | 17.12 | 17.72 | 17.08 | 17.43 | 125,190 | +0.66(+3.93%) |
Apr 17, 2008 | 16.74 | 17.06 | 16.51 | 16.77 | 198,692 | -0.75(-4.26%) |
Apr 16, 2008 | 17.64 | 17.90 | 17.27 | 17.52 | 358,555 | +0.09(+0.50%) |
Apr 15, 2008 | 17.12 | 17.63 | 17.12 | 17.43 | 113,033 | +0.39(+2.29%) |
Apr 14, 2008 | 17.12 | 17.46 | 16.58 | 17.04 | 141,625 | -0.19(-1.09%) |
Apr 11, 2008 | 17.20 | 17.58 | 17.10 | 17.23 | 166,789 | -0.27(-1.54%) |
Apr 10, 2008 | 17.53 | 17.64 | 17.34 | 17.50 | 104,309 | +0.01(+0.04%) |
Apr 09, 2008 | 17.36 | 17.68 | 17.31 | 17.49 | 149,885 | +0.19(+1.13%) |
Apr 08, 2008 | 17.23 | 17.36 | 16.88 | 17.30 | 73,756 | -0.11(-0.66%) |
Apr 07, 2008 | 17.41 | 17.59 | 17.17 | 17.41 | 77,440 | +0.16(+0.93%) |
Apr 04, 2008 | 17.26 | 17.55 | 16.71 | 17.25 | 107,584 | +0.04(+0.23%) |
Apr 03, 2008 | 17.04 | 17.37 | 17.04 | 17.21 | 141,352 | +0.17(+1.03%) |
Apr 02, 2008 | 17.16 | 17.36 | 16.57 | 17.04 | 141,203 | -0.20(-1.17%) |
Apr 01, 2008 | 16.34 | 17.36 | 16.18 | 17.24 | 176,916 | +1.04(+6.39%) |
Mar 31, 2008 | 16.35 | 16.61 | 15.96 | 16.20 | 144,498 | -0.09(-0.54%) |
Mar 28, 2008 | 16.21 | 16.56 | 16.11 | 16.29 | 141,008 | +0.13(+0.83%) |
Mar 27, 2008 | 16.74 | 16.74 | 16.11 | 16.16 | 147,028 | -0.60(-3.57%) |
Mar 26, 2008 | 16.46 | 16.88 | 16.29 | 16.75 | 122,245 | +0.18(+1.10%) |
Mar 25, 2008 | 16.51 | 16.88 | 16.45 | 16.57 | 142,145 | +0.03(+0.20%) |
Mar 24, 2008 | 15.96 | 16.81 | 15.87 | 16.54 | 156,630 | +0.71(+4.50%) |
Mar 21, 2008 | 15.67 | 15.95 | 15.30 | 15.83 | 617,921 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 15.95 | 15.30 | 15.83 | 617,921 | +0.36(+2.35%) |
Mar 19, 2008 | 15.54 | 16.02 | 15.45 | 15.46 | 128,790 | +0.07(+0.48%) |
Mar 18, 2008 | 14.79 | 15.51 | 14.54 | 15.39 | 172,286 | +0.91(+6.31%) |
Mar 17, 2008 | 14.11 | 14.76 | 13.98 | 14.48 | 150,794 | +0.05(+0.37%) |
Mar 14, 2008 | 15.34 | 15.36 | 14.26 | 14.42 | 299,098 | -0.82(-5.38%) |
Mar 13, 2008 | 14.38 | 15.26 | 14.28 | 15.24 | 275,578 | +0.67(+4.61%) |
Mar 12, 2008 | 14.87 | 15.19 | 14.48 | 14.57 | 248,133 | -0.26(-1.77%) |
Mar 11, 2008 | 14.66 | 14.88 | 14.27 | 14.83 | 207,594 | +0.63(+4.45%) |
Mar 10, 2008 | 14.41 | 14.79 | 14.13 | 14.20 | 194,986 | -0.17(-1.17%) |
Mar 07, 2008 | 14.32 | 14.85 | 14.27 | 14.37 | 208,160 | -0.16(-1.11%) |
Mar 06, 2008 | 14.42 | 14.97 | 14.42 | 14.53 | 347,491 | +0.01(+0.05%) |
Mar 05, 2008 | 14.59 | 14.66 | 14.30 | 14.52 | 271,315 | +0.01(+0.09%) |
Mar 04, 2008 | 14.19 | 14.61 | 14.14 | 14.51 | 317,619 | +0.13(+0.93%) |
Mar 03, 2008 | 14.08 | 14.54 | 14.08 | 14.38 | 289,314 | +0.30(+2.15%) |
Feb 29, 2008 | 13.96 | 14.42 | 13.95 | 14.07 | 265,482 | -0.07(-0.48%) |
Feb 28, 2008 | 14.43 | 14.43 | 13.98 | 14.14 | 322,821 | -0.41(-2.82%) |
Feb 27, 2008 | 14.09 | 14.57 | 13.98 | 14.55 | 296,579 | +0.17(+1.22%) |
Feb 26, 2008 | 13.76 | 14.47 | 13.76 | 14.38 | 368,392 | +0.46(+3.28%) |
Feb 25, 2008 | 12.66 | 14.04 | 12.58 | 13.92 | 509,286 | +1.28(+10.16%) |
Feb 22, 2008 | 12.11 | 12.72 | 11.10 | 12.63 | 1,023,327 | -0.79(-5.86%) |
Feb 21, 2008 | 14.36 | 14.36 | 13.11 | 13.42 | 117,500 | -0.70(-4.95%) |
Feb 20, 2008 | 13.78 | 14.19 | 13.64 | 14.12 | 104,859 | +0.30(+2.19%) |
Feb 19, 2008 | 13.99 | 14.01 | 13.62 | 13.82 | 218,029 | +0.05(+0.34%) |
Feb 18, 2008 | 14.19 | 14.28 | 13.64 | 13.77 | 172,672 | +0.00(+0.00%) |
Feb 15, 2008 | 14.19 | 14.28 | 13.64 | 13.77 | 172,672 | -0.52(-3.62%) |
Feb 14, 2008 | 14.76 | 14.85 | 14.25 | 14.29 | 197,918 | -0.44(-3.01%) |
Feb 13, 2008 | 14.95 | 14.97 | 14.50 | 14.73 | 247,547 | -0.07(-0.45%) |
Feb 12, 2008 | 14.84 | 15.26 | 14.73 | 14.80 | 199,449 | +0.07(+0.46%) |
Feb 11, 2008 | 15.32 | 15.38 | 14.73 | 14.73 | 123,356 | -0.78(-5.03%) |
Feb 08, 2008 | 15.60 | 15.77 | 15.44 | 15.51 | 133,867 | -0.15(-0.99%) |
Feb 07, 2008 | 15.29 | 15.82 | 15.29 | 15.67 | 179,437 | +0.32(+2.10%) |
Feb 06, 2008 | 15.81 | 15.93 | 15.31 | 15.34 | 298,034 | -0.38(-2.44%) |
Feb 05, 2008 | 15.71 | 16.09 | 15.68 | 15.73 | 155,271 | -0.34(-2.09%) |
Feb 04, 2008 | 16.24 | 16.24 | 15.74 | 16.06 | 178,740 | -0.06(-0.38%) |