Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.82 | 17.95 | 17.68 | 17.79 | 149,014 | +0.15(+0.82%) |
Apr 29, 2008 | 17.57 | 17.85 | 17.49 | 17.65 | 144,085 | +0.23(+1.32%) |
Apr 28, 2008 | 17.17 | 17.63 | 17.12 | 17.42 | 142,917 | +0.37(+2.15%) |
Apr 25, 2008 | 17.23 | 17.23 | 16.90 | 17.05 | 124,294 | -0.04(-0.22%) |
Apr 24, 2008 | 16.82 | 17.19 | 16.82 | 17.09 | 133,333 | -0.11(-0.67%) |
Apr 23, 2008 | 17.17 | 17.24 | 16.88 | 17.20 | 166,013 | -0.06(-0.35%) |
Apr 22, 2008 | 17.49 | 17.49 | 17.04 | 17.26 | 285,265 | -0.38(-2.17%) |
Apr 21, 2008 | 17.80 | 17.80 | 17.59 | 17.65 | 258,548 | -0.20(-1.11%) |
Apr 18, 2008 | 17.54 | 17.85 | 17.54 | 17.85 | 253,395 | +0.47(+2.68%) |
Apr 17, 2008 | 17.43 | 17.52 | 17.09 | 17.38 | 343,263 | -0.02(-0.09%) |
Apr 16, 2008 | 16.97 | 17.48 | 16.97 | 17.39 | 372,809 | +0.43(+2.52%) |
Apr 15, 2008 | 16.93 | 17.13 | 16.74 | 16.97 | 241,927 | +0.31(+1.84%) |
Apr 14, 2008 | 16.52 | 16.81 | 16.48 | 16.66 | 170,516 | +0.17(+1.02%) |
Apr 11, 2008 | 16.48 | 16.74 | 16.32 | 16.49 | 176,042 | -0.31(-1.82%) |
Apr 10, 2008 | 16.45 | 17.04 | 16.30 | 16.80 | 253,098 | +0.54(+3.29%) |
Apr 09, 2008 | 16.38 | 16.63 | 16.24 | 16.26 | 146,075 | -0.17(-1.02%) |
Apr 08, 2008 | 16.06 | 16.45 | 16.06 | 16.43 | 298,415 | +0.37(+2.33%) |
Apr 07, 2008 | 16.40 | 16.63 | 15.74 | 16.06 | 820,642 | -0.60(-3.58%) |
Apr 04, 2008 | 16.78 | 16.82 | 16.50 | 16.65 | 360,682 | -0.12(-0.73%) |
Apr 03, 2008 | 16.63 | 16.86 | 16.49 | 16.78 | 308,322 | -0.15(-0.90%) |
Apr 02, 2008 | 16.97 | 17.16 | 16.76 | 16.93 | 232,304 | -0.08(-0.49%) |
Apr 01, 2008 | 16.85 | 17.13 | 16.62 | 17.01 | 292,020 | -0.15(-0.89%) |
Mar 31, 2008 | 17.17 | 17.39 | 17.01 | 17.17 | 405,159 | +0.25(+1.49%) |
Mar 28, 2008 | 17.16 | 17.19 | 16.91 | 16.91 | 146,285 | -0.21(-1.25%) |
Mar 27, 2008 | 17.34 | 17.39 | 16.94 | 17.13 | 197,809 | -0.27(-1.54%) |
Mar 26, 2008 | 17.59 | 17.60 | 16.99 | 17.39 | 378,405 | -0.54(-2.98%) |
Mar 25, 2008 | 18.16 | 18.19 | 17.59 | 17.93 | 487,429 | +0.31(+1.78%) |
Mar 24, 2008 | 17.59 | 17.95 | 17.39 | 17.62 | 620,275 | +0.50(+2.90%) |
Mar 21, 2008 | 16.90 | 17.20 | 16.78 | 17.12 | 273,859 | +0.00(+0.00%) |
Mar 20, 2008 | 16.90 | 17.20 | 16.78 | 17.12 | 273,859 | +0.47(+2.85%) |
Mar 19, 2008 | 17.23 | 17.26 | 16.48 | 16.65 | 417,908 | -0.60(-3.50%) |
Mar 18, 2008 | 17.37 | 17.52 | 16.73 | 17.25 | 876,101 | +0.34(+2.04%) |
Mar 17, 2008 | 17.01 | 17.81 | 16.48 | 16.91 | 811,119 | -0.22(-1.30%) |
Mar 14, 2008 | 17.59 | 17.62 | 17.03 | 17.13 | 668,527 | -0.43(-2.44%) |
Mar 13, 2008 | 16.68 | 17.77 | 16.48 | 17.55 | 960,528 | +0.82(+4.89%) |
Mar 12, 2008 | 16.98 | 17.35 | 16.44 | 16.74 | 317,587 | -0.33(-1.93%) |
Mar 11, 2008 | 16.59 | 17.25 | 16.57 | 17.07 | 328,238 | +0.83(+5.09%) |
Mar 10, 2008 | 16.42 | 16.46 | 16.20 | 16.24 | 183,738 | +0.00(+0.00%) |
Mar 07, 2008 | 16.09 | 16.29 | 15.94 | 16.24 | 113,978 | -0.02(-0.09%) |
Mar 06, 2008 | 16.39 | 16.57 | 16.09 | 16.26 | 148,353 | -0.30(-1.80%) |
Mar 05, 2008 | 16.56 | 16.74 | 16.36 | 16.55 | 149,620 | +0.07(+0.42%) |
Mar 04, 2008 | 16.59 | 16.59 | 16.17 | 16.48 | 102,166 | -0.01(-0.05%) |
Mar 03, 2008 | 16.20 | 16.71 | 16.03 | 16.49 | 231,658 | +0.31(+1.94%) |
Feb 29, 2008 | 16.35 | 16.35 | 16.10 | 16.18 | 145,711 | -0.20(-1.21%) |
Feb 28, 2008 | 16.37 | 16.44 | 16.23 | 16.38 | 152,895 | +0.08(+0.47%) |
Feb 27, 2008 | 16.21 | 16.44 | 16.21 | 16.30 | 220,340 | +0.18(+1.09%) |
Feb 26, 2008 | 16.09 | 16.38 | 16.05 | 16.13 | 202,574 | -0.02(-0.14%) |
Feb 25, 2008 | 16.11 | 16.29 | 15.99 | 16.15 | 368,646 | +0.25(+1.59%) |
Feb 22, 2008 | 15.87 | 16.03 | 15.52 | 15.90 | 250,134 | -0.04(-0.24%) |
Feb 21, 2008 | 16.17 | 16.28 | 15.84 | 15.93 | 164,677 | -0.01(-0.05%) |
Feb 20, 2008 | 16.04 | 16.26 | 15.63 | 15.94 | 303,899 | -0.45(-2.75%) |
Feb 19, 2008 | 16.61 | 16.63 | 16.32 | 16.39 | 239,914 | -0.04(-0.23%) |
Feb 18, 2008 | 16.35 | 16.43 | 16.22 | 16.43 | 151,318 | +0.00(+0.00%) |
Feb 15, 2008 | 16.35 | 16.43 | 16.22 | 16.43 | 151,318 | -0.21(-1.29%) |
Feb 14, 2008 | 16.67 | 16.74 | 16.51 | 16.65 | 274,334 | -0.02(-0.14%) |
Feb 13, 2008 | 16.50 | 16.76 | 16.31 | 16.67 | 258,260 | +0.26(+1.58%) |
Feb 12, 2008 | 16.31 | 16.62 | 16.21 | 16.41 | 216,051 | +0.01(+0.05%) |
Feb 11, 2008 | 16.74 | 16.74 | 16.00 | 16.40 | 295,448 | -0.42(-2.50%) |
Feb 08, 2008 | 15.90 | 16.82 | 15.90 | 16.82 | 351,374 | +0.76(+4.76%) |
Feb 07, 2008 | 16.32 | 16.36 | 15.94 | 16.06 | 626,346 | -0.29(-1.78%) |
Feb 06, 2008 | 16.71 | 16.71 | 16.13 | 16.35 | 395,953 | +0.05(+0.28%) |
Feb 05, 2008 | 16.68 | 16.68 | 16.22 | 16.30 | 364,790 | -0.34(-2.07%) |
Feb 04, 2008 | 16.65 | 16.76 | 16.48 | 16.65 | 345,408 | +0.29(+1.78%) |