Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.75 | 15.80 | 15.47 | 15.79 | 3,940 | -0.02(-0.13%) |
Apr 29, 2008 | 15.85 | 15.85 | 15.70 | 15.81 | 2,930 | +0.06(+0.38%) |
Apr 28, 2008 | 15.80 | 15.80 | 15.52 | 15.75 | 4,200 | +0.23(+1.48%) |
Apr 25, 2008 | 15.66 | 15.79 | 15.51 | 15.52 | 5,375 | -0.14(-0.89%) |
Apr 24, 2008 | 15.79 | 15.80 | 15.66 | 15.66 | 12,388 | +0.00(+0.00%) |
Apr 23, 2008 | 15.98 | 15.98 | 15.31 | 15.66 | 12,368 | +0.10(+0.64%) |
Apr 22, 2008 | 16.00 | 16.00 | 15.56 | 15.56 | 12,878 | -0.44(-2.75%) |
Apr 21, 2008 | 15.75 | 16.03 | 15.75 | 16.00 | 5,490 | +0.12(+0.76%) |
Apr 18, 2008 | 15.80 | 16.27 | 15.75 | 15.88 | 5,872 | +0.00(+0.00%) |
Apr 17, 2008 | 16.00 | 16.40 | 15.88 | 15.88 | 29,205 | -0.02(-0.13%) |
Apr 16, 2008 | 16.03 | 16.22 | 15.75 | 15.90 | 21,619 | +0.10(+0.63%) |
Apr 15, 2008 | 15.55 | 15.80 | 15.50 | 15.80 | 4,981 | +0.15(+0.96%) |
Apr 14, 2008 | 15.96 | 15.96 | 15.50 | 15.65 | 4,579 | -0.17(-1.07%) |
Apr 11, 2008 | 15.50 | 15.82 | 15.50 | 15.82 | 6,372 | +0.26(+1.67%) |
Apr 10, 2008 | 15.89 | 15.89 | 15.56 | 15.56 | 14,480 | +0.00(+0.00%) |
Apr 09, 2008 | 15.77 | 15.77 | 15.56 | 15.56 | 3,332 | -0.19(-1.21%) |
Apr 08, 2008 | 15.50 | 15.75 | 15.40 | 15.75 | 7,093 | +0.21(+1.35%) |
Apr 07, 2008 | 15.52 | 15.56 | 15.50 | 15.54 | 5,608 | -0.06(-0.38%) |
Apr 04, 2008 | 15.40 | 16.05 | 15.40 | 15.60 | 7,021 | -0.02(-0.13%) |
Apr 03, 2008 | 16.00 | 16.00 | 15.56 | 15.62 | 3,052 | -0.38(-2.38%) |
Apr 02, 2008 | 15.70 | 16.00 | 15.70 | 16.00 | 7,004 | +0.22(+1.39%) |
Apr 01, 2008 | 16.04 | 16.04 | 15.70 | 15.78 | 4,165 | -0.09(-0.57%) |
Mar 31, 2008 | 15.66 | 15.87 | 15.26 | 15.87 | 3,613 | +0.27(+1.73%) |
Mar 28, 2008 | 15.74 | 15.75 | 15.30 | 15.60 | 5,664 | +0.07(+0.45%) |
Mar 27, 2008 | 15.80 | 15.80 | 15.00 | 15.53 | 12,942 | -0.28(-1.77%) |
Mar 26, 2008 | 15.87 | 15.89 | 15.59 | 15.81 | 97,353 | -0.24(-1.50%) |
Mar 25, 2008 | 16.00 | 16.05 | 15.69 | 16.05 | 84,165 | +0.26(+1.65%) |
Mar 24, 2008 | 16.00 | 16.02 | 15.78 | 15.79 | 7,530 | -0.24(-1.50%) |
Mar 21, 2008 | 16.01 | 16.24 | 16.01 | 16.03 | 6,092 | +0.00(+0.00%) |
Mar 20, 2008 | 16.01 | 16.24 | 16.01 | 16.03 | 6,092 | +0.00(+0.00%) |
Mar 19, 2008 | 16.10 | 16.37 | 16.03 | 16.03 | 3,909 | -0.11(-0.68%) |
Mar 18, 2008 | 16.25 | 16.26 | 16.01 | 16.14 | 2,025 | +0.04(+0.25%) |
Mar 17, 2008 | 16.26 | 16.65 | 16.10 | 16.10 | 4,421 | -0.61(-3.65%) |
Mar 14, 2008 | 16.80 | 16.80 | 16.71 | 16.71 | 1,029 | -0.04(-0.24%) |
Mar 13, 2008 | 17.25 | 17.25 | 16.75 | 16.75 | 62,850 | -0.66(-3.79%) |
Mar 12, 2008 | 16.72 | 17.90 | 16.71 | 17.41 | 3,740 | +0.52(+3.08%) |
Mar 11, 2008 | 16.95 | 17.00 | 16.75 | 16.89 | 3,927 | +0.17(+1.02%) |
Mar 10, 2008 | 16.61 | 17.27 | 16.51 | 16.72 | 2,424 | +0.01(+0.06%) |
Mar 07, 2008 | 16.88 | 16.98 | 16.70 | 16.71 | 4,616 | -0.07(-0.42%) |
Mar 06, 2008 | 16.97 | 16.98 | 16.62 | 16.78 | 2,689 | +0.17(+1.02%) |
Mar 05, 2008 | 16.62 | 17.41 | 16.61 | 16.61 | 6,799 | -0.14(-0.84%) |
Mar 04, 2008 | 18.34 | 18.34 | 16.75 | 16.75 | 7,679 | -1.44(-7.92%) |
Mar 03, 2008 | 18.15 | 18.26 | 17.65 | 18.19 | 10,019 | +0.17(+0.94%) |
Feb 29, 2008 | 17.90 | 18.02 | 17.42 | 18.02 | 11,626 | +0.02(+0.11%) |
Feb 28, 2008 | 17.75 | 18.00 | 17.50 | 18.00 | 6,219 | +0.41(+2.33%) |
Feb 27, 2008 | 17.06 | 17.89 | 17.06 | 17.59 | 11,040 | -0.16(-0.90%) |
Feb 26, 2008 | 17.94 | 17.94 | 17.50 | 17.75 | 5,545 | +0.21(+1.20%) |
Feb 25, 2008 | 17.25 | 17.54 | 17.25 | 17.54 | 6,324 | +0.14(+0.80%) |
Feb 22, 2008 | 16.61 | 17.41 | 16.61 | 17.40 | 4,564 | +0.48(+2.84%) |
Feb 21, 2008 | 17.00 | 17.08 | 16.75 | 16.92 | 4,770 | +0.04(+0.24%) |
Feb 20, 2008 | 17.99 | 17.99 | 16.88 | 16.88 | 8,706 | -0.24(-1.40%) |
Feb 19, 2008 | 16.90 | 17.12 | 16.02 | 17.12 | 4,145 | +0.22(+1.30%) |
Feb 18, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.06 | 17.06 | 16.90 | 16.90 | 2,500 | -0.16(-0.94%) |
Feb 14, 2008 | 17.10 | 17.10 | 16.70 | 17.06 | 3,262 | +0.09(+0.53%) |
Feb 13, 2008 | 16.99 | 16.99 | 16.58 | 16.97 | 3,476 | +0.68(+4.17%) |
Feb 12, 2008 | 16.28 | 16.29 | 15.95 | 16.29 | 5,854 | +0.37(+2.32%) |
Feb 11, 2008 | 16.50 | 16.50 | 15.92 | 15.92 | 8,005 | +0.21(+1.34%) |
Feb 08, 2008 | 16.11 | 16.39 | 15.62 | 15.71 | 90,430 | -0.73(-4.44%) |
Feb 07, 2008 | 16.50 | 16.55 | 16.25 | 16.44 | 4,780 | -0.06(-0.36%) |
Feb 06, 2008 | 17.11 | 17.11 | 16.50 | 16.50 | 8,885 | -0.57(-3.34%) |
Feb 05, 2008 | 17.07 | 17.79 | 17.07 | 17.07 | 5,861 | -0.77(-4.32%) |
Feb 04, 2008 | 18.40 | 18.40 | 17.20 | 17.84 | 10,321 | -0.50(-2.73%) |