Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.79 | 16.09 | 15.68 | 15.75 | 701,552 | +0.04(+0.26%) |
Apr 29, 2008 | 15.71 | 15.86 | 15.63 | 15.71 | 415,904 | +0.01(+0.09%) |
Apr 28, 2008 | 15.71 | 15.76 | 15.50 | 15.69 | 364,810 | -0.07(-0.43%) |
Apr 25, 2008 | 15.83 | 15.83 | 15.44 | 15.76 | 332,867 | +0.01(+0.09%) |
Apr 24, 2008 | 15.30 | 15.78 | 15.23 | 15.75 | 600,500 | +0.47(+3.08%) |
Apr 23, 2008 | 15.37 | 15.37 | 15.09 | 15.28 | 420,807 | -0.00(-0.02%) |
Apr 22, 2008 | 15.40 | 15.43 | 15.10 | 15.28 | 384,650 | -0.21(-1.38%) |
Apr 21, 2008 | 15.45 | 15.61 | 15.45 | 15.50 | 366,826 | -0.06(-0.40%) |
Apr 18, 2008 | 15.76 | 15.83 | 15.51 | 15.56 | 1,257,424 | -0.04(-0.23%) |
Apr 17, 2008 | 15.53 | 15.63 | 15.43 | 15.59 | 990,930 | +0.03(+0.19%) |
Apr 16, 2008 | 15.60 | 15.61 | 15.40 | 15.56 | 802,769 | +0.09(+0.58%) |
Apr 15, 2008 | 15.47 | 15.52 | 15.36 | 15.47 | 685,792 | +0.04(+0.25%) |
Apr 14, 2008 | 15.50 | 15.61 | 15.38 | 15.44 | 384,001 | -0.09(-0.59%) |
Apr 11, 2008 | 15.61 | 15.82 | 15.51 | 15.53 | 863,691 | -0.24(-1.55%) |
Apr 10, 2008 | 15.80 | 15.87 | 15.62 | 15.77 | 933,311 | +0.07(+0.44%) |
Apr 09, 2008 | 15.92 | 15.99 | 15.70 | 15.70 | 423,065 | -0.22(-1.36%) |
Apr 08, 2008 | 15.97 | 16.09 | 15.89 | 15.92 | 408,615 | -0.15(-0.93%) |
Apr 07, 2008 | 16.19 | 16.39 | 16.03 | 16.07 | 485,903 | -0.04(-0.28%) |
Apr 04, 2008 | 16.24 | 16.39 | 15.97 | 16.11 | 447,830 | -0.14(-0.88%) |
Apr 03, 2008 | 16.02 | 16.31 | 16.00 | 16.26 | 361,571 | +0.05(+0.33%) |
Apr 02, 2008 | 16.47 | 16.51 | 16.12 | 16.20 | 736,247 | -0.22(-1.34%) |
Apr 01, 2008 | 16.14 | 16.42 | 16.09 | 16.42 | 611,915 | +0.40(+2.53%) |
Mar 31, 2008 | 15.68 | 16.22 | 15.51 | 16.02 | 651,903 | +0.40(+2.57%) |
Mar 28, 2008 | 15.69 | 15.89 | 15.61 | 15.62 | 313,481 | -0.08(-0.49%) |
Mar 27, 2008 | 15.83 | 15.98 | 15.69 | 15.69 | 409,288 | -0.09(-0.58%) |
Mar 26, 2008 | 15.95 | 16.00 | 15.74 | 15.79 | 460,092 | -0.17(-1.08%) |
Mar 25, 2008 | 16.01 | 16.13 | 15.95 | 15.96 | 587,721 | -0.08(-0.52%) |
Mar 24, 2008 | 16.24 | 16.26 | 15.98 | 16.04 | 948,284 | -0.04(-0.22%) |
Mar 21, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.00(+0.00%) |
Mar 20, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.72(+4.67%) |
Mar 19, 2008 | 15.73 | 15.85 | 15.36 | 15.36 | 753,385 | -0.29(-1.88%) |
Mar 18, 2008 | 15.31 | 15.66 | 15.09 | 15.66 | 825,632 | +0.69(+4.59%) |
Mar 17, 2008 | 14.74 | 15.28 | 14.69 | 14.97 | 953,997 | +0.12(+0.80%) |
Mar 14, 2008 | 15.30 | 15.34 | 14.78 | 14.85 | 691,891 | -0.38(-2.50%) |
Mar 13, 2008 | 14.75 | 15.34 | 14.61 | 15.23 | 1,088,746 | +0.28(+1.87%) |
Mar 12, 2008 | 15.21 | 15.26 | 14.95 | 14.95 | 1,072,616 | -0.27(-1.76%) |
Mar 11, 2008 | 15.31 | 15.31 | 14.88 | 15.22 | 1,051,446 | +0.34(+2.28%) |
Mar 10, 2008 | 15.37 | 15.37 | 14.82 | 14.88 | 1,647,061 | -0.38(-2.46%) |
Mar 07, 2008 | 14.90 | 15.42 | 14.86 | 15.25 | 977,855 | +0.18(+1.18%) |
Mar 06, 2008 | 15.21 | 15.41 | 14.99 | 15.08 | 1,086,394 | -0.25(-1.63%) |
Mar 05, 2008 | 15.68 | 15.68 | 15.18 | 15.33 | 841,426 | -0.23(-1.49%) |
Mar 04, 2008 | 15.33 | 15.65 | 15.32 | 15.56 | 1,539,806 | +0.04(+0.27%) |
Mar 03, 2008 | 15.94 | 15.97 | 15.39 | 15.52 | 1,264,558 | -0.31(-1.94%) |
Feb 29, 2008 | 16.00 | 16.06 | 15.77 | 15.82 | 987,264 | -0.33(-2.04%) |
Feb 28, 2008 | 16.37 | 16.44 | 16.02 | 16.15 | 948,177 | -0.35(-2.09%) |
Feb 27, 2008 | 16.91 | 17.01 | 16.44 | 16.50 | 910,649 | -0.54(-3.14%) |
Feb 26, 2008 | 17.14 | 17.43 | 17.02 | 17.03 | 1,086,394 | -0.16(-0.93%) |
Feb 25, 2008 | 16.77 | 17.19 | 16.60 | 17.19 | 869,317 | +0.43(+2.54%) |
Feb 22, 2008 | 16.59 | 16.78 | 16.33 | 16.77 | 632,524 | +0.23(+1.40%) |
Feb 21, 2008 | 17.00 | 17.14 | 16.47 | 16.54 | 685,507 | -0.37(-2.20%) |
Feb 20, 2008 | 16.18 | 16.93 | 16.10 | 16.91 | 743,183 | +0.58(+3.57%) |
Feb 19, 2008 | 16.45 | 16.53 | 16.14 | 16.33 | 569,098 | -0.01(-0.07%) |
Feb 18, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 466,188 | +0.08(+0.51%) |
Feb 14, 2008 | 16.57 | 16.59 | 16.25 | 16.25 | 551,429 | -0.26(-1.57%) |
Feb 13, 2008 | 16.44 | 16.51 | 16.09 | 16.51 | 874,878 | +0.21(+1.30%) |
Feb 12, 2008 | 16.05 | 16.45 | 16.00 | 16.30 | 571,255 | +0.21(+1.33%) |
Feb 11, 2008 | 16.49 | 16.49 | 16.00 | 16.09 | 459,565 | -0.36(-2.17%) |
Feb 08, 2008 | 16.59 | 16.86 | 16.34 | 16.44 | 690,540 | -0.20(-1.18%) |
Feb 07, 2008 | 16.40 | 16.94 | 16.34 | 16.64 | 617,762 | +0.18(+1.07%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.45 | 16.47 | 729,527 | -0.12(-0.70%) |
Feb 05, 2008 | 16.69 | 17.09 | 16.58 | 16.58 | 748,009 | -0.34(-2.01%) |
Feb 04, 2008 | 17.37 | 17.40 | 16.89 | 16.92 | 632,649 | -0.53(-3.05%) |