Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.20 | 18.32 | 17.93 | 18.17 | 16,633 | -0.22(-1.20%) |
Apr 29, 2008 | 17.51 | 18.40 | 17.50 | 18.39 | 15,962 | +0.85(+4.85%) |
Apr 28, 2008 | 17.71 | 17.71 | 17.11 | 17.54 | 25,168 | -0.31(-1.74%) |
Apr 25, 2008 | 17.33 | 17.90 | 17.11 | 17.85 | 15,900 | +0.55(+3.18%) |
Apr 24, 2008 | 18.25 | 18.50 | 16.93 | 17.30 | 89,820 | -1.17(-6.33%) |
Apr 23, 2008 | 18.60 | 18.89 | 18.46 | 18.47 | 23,600 | -0.36(-1.91%) |
Apr 22, 2008 | 19.18 | 19.32 | 18.50 | 18.83 | 133,213 | -0.64(-3.29%) |
Apr 21, 2008 | 20.00 | 20.00 | 19.39 | 19.47 | 46,998 | -0.53(-2.65%) |
Apr 18, 2008 | 19.25 | 20.00 | 18.71 | 20.00 | 177,862 | +0.64(+3.31%) |
Apr 17, 2008 | 17.88 | 19.57 | 17.72 | 19.36 | 94,017 | +1.45(+8.10%) |
Apr 16, 2008 | 17.79 | 18.00 | 17.53 | 17.91 | 32,290 | +0.03(+0.17%) |
Apr 15, 2008 | 18.25 | 18.25 | 17.80 | 17.88 | 30,201 | +0.59(+3.41%) |
Apr 14, 2008 | 17.35 | 17.45 | 17.22 | 17.29 | 23,335 | -0.16(-0.92%) |
Apr 11, 2008 | 17.48 | 17.96 | 17.19 | 17.45 | 94,800 | -0.14(-0.80%) |
Apr 10, 2008 | 17.03 | 17.63 | 16.56 | 17.59 | 55,310 | +0.44(+2.57%) |
Apr 09, 2008 | 17.85 | 17.97 | 17.00 | 17.15 | 81,400 | -0.71(-3.98%) |
Apr 08, 2008 | 17.66 | 17.99 | 17.25 | 17.86 | 73,600 | +0.09(+0.51%) |
Apr 07, 2008 | 17.26 | 17.83 | 17.25 | 17.77 | 81,900 | +0.43(+2.48%) |
Apr 04, 2008 | 17.26 | 17.44 | 17.13 | 17.34 | 30,800 | +0.10(+0.58%) |
Apr 03, 2008 | 17.10 | 17.49 | 16.14 | 17.24 | 64,300 | -0.03(-0.17%) |
Apr 02, 2008 | 16.49 | 17.31 | 16.41 | 17.27 | 333,900 | +0.78(+4.73%) |
Apr 01, 2008 | 15.60 | 16.50 | 15.60 | 16.49 | 169,515 | +1.04(+6.73%) |
Mar 31, 2008 | 15.90 | 15.96 | 15.45 | 15.45 | 54,800 | -0.35(-2.22%) |
Mar 28, 2008 | 16.11 | 16.11 | 15.30 | 15.80 | 79,100 | -0.32(-1.99%) |
Mar 27, 2008 | 16.18 | 16.24 | 15.88 | 16.12 | 290,000 | -0.12(-0.74%) |
Mar 26, 2008 | 16.20 | 16.25 | 15.50 | 16.24 | 327,500 | +0.21(+1.31%) |
Mar 25, 2008 | 15.85 | 16.42 | 15.85 | 16.03 | 261,765 | +0.01(+0.06%) |
Mar 24, 2008 | 15.85 | 16.35 | 15.83 | 16.02 | 308,641 | +0.17(+1.07%) |
Mar 21, 2008 | 15.35 | 15.85 | 15.06 | 15.85 | 124,000 | +0.00(+0.00%) |
Mar 20, 2008 | 15.35 | 15.85 | 15.06 | 15.85 | 124,000 | +0.45(+2.92%) |
Mar 19, 2008 | 15.00 | 15.69 | 14.75 | 15.40 | 119,200 | +0.48(+3.22%) |
Mar 18, 2008 | 15.10 | 15.10 | 14.68 | 14.92 | 85,300 | +0.55(+3.83%) |
Mar 17, 2008 | 14.42 | 14.62 | 14.27 | 14.37 | 53,600 | -0.08(-0.55%) |
Mar 14, 2008 | 14.94 | 15.00 | 14.42 | 14.45 | 158,400 | -0.50(-3.34%) |
Mar 13, 2008 | 15.00 | 15.05 | 14.72 | 14.95 | 169,840 | -0.20(-1.32%) |
Mar 12, 2008 | 15.50 | 15.50 | 14.97 | 15.15 | 48,000 | -0.35(-2.26%) |
Mar 11, 2008 | 15.78 | 16.29 | 14.93 | 15.50 | 164,500 | +0.61(+4.10%) |
Mar 10, 2008 | 15.19 | 15.25 | 14.82 | 14.89 | 142,250 | -0.08(-0.53%) |
Mar 07, 2008 | 15.25 | 15.25 | 14.76 | 14.97 | 32,800 | -0.55(-3.54%) |
Mar 06, 2008 | 15.10 | 15.89 | 14.56 | 15.52 | 123,300 | +0.48(+3.19%) |
Mar 05, 2008 | 14.55 | 16.00 | 14.51 | 15.04 | 59,500 | +0.52(+3.58%) |
Mar 04, 2008 | 14.20 | 14.90 | 14.20 | 14.52 | 24,500 | -0.17(-1.16%) |
Mar 03, 2008 | 15.00 | 15.49 | 14.69 | 14.69 | 22,600 | -0.16(-1.08%) |
Feb 29, 2008 | 15.80 | 15.80 | 14.85 | 14.85 | 62,085 | -0.99(-6.25%) |
Feb 28, 2008 | 15.50 | 15.85 | 15.05 | 15.84 | 175,200 | +0.50(+3.26%) |
Feb 27, 2008 | 15.01 | 16.15 | 14.92 | 15.34 | 421,260 | +0.53(+3.58%) |
Feb 26, 2008 | 14.18 | 15.08 | 14.18 | 14.81 | 186,200 | +0.73(+5.18%) |
Feb 25, 2008 | 14.00 | 14.30 | 13.95 | 14.08 | 26,700 | -0.11(-0.78%) |
Feb 22, 2008 | 14.55 | 14.59 | 14.05 | 14.19 | 29,500 | -0.44(-3.01%) |
Feb 21, 2008 | 14.89 | 14.89 | 14.48 | 14.63 | 41,700 | -0.01(-0.07%) |
Feb 20, 2008 | 14.63 | 14.86 | 14.41 | 14.64 | 59,200 | +0.03(+0.21%) |
Feb 19, 2008 | 15.21 | 15.31 | 14.60 | 14.61 | 33,900 | -0.71(-4.63%) |
Feb 18, 2008 | 15.25 | 15.43 | 15.22 | 15.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.25 | 15.43 | 15.22 | 15.32 | 15,300 | -0.02(-0.13%) |
Feb 14, 2008 | 15.40 | 15.70 | 15.23 | 15.34 | 46,100 | -0.66(-4.13%) |
Feb 13, 2008 | 16.00 | 16.24 | 15.75 | 16.00 | 63,100 | +0.04(+0.25%) |
Feb 12, 2008 | 16.48 | 16.48 | 15.84 | 15.96 | 40,700 | -0.54(-3.27%) |
Feb 11, 2008 | 17.95 | 17.99 | 16.07 | 16.50 | 112,400 | -0.10(-0.60%) |
Feb 08, 2008 | 17.75 | 17.94 | 16.54 | 16.60 | 290,100 | +0.12(+0.73%) |
Feb 07, 2008 | 16.75 | 16.75 | 16.07 | 16.48 | 167,500 | -0.27(-1.61%) |
Feb 06, 2008 | 15.41 | 16.97 | 15.41 | 16.75 | 121,100 | +1.55(+10.20%) |
Feb 05, 2008 | 16.15 | 16.15 | 15.20 | 15.20 | 115,400 | -0.98(-6.06%) |
Feb 04, 2008 | 16.45 | 16.61 | 16.14 | 16.18 | 43,410 | -0.08(-0.49%) |