Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.20 | 17.57 | 17.18 | 17.26 | 336,136 | +0.14(+0.80%) |
Apr 29, 2008 | 17.18 | 17.26 | 17.10 | 17.12 | 346,971 | -0.01(-0.04%) |
Apr 28, 2008 | 17.12 | 17.26 | 16.99 | 17.13 | 467,491 | -0.05(-0.31%) |
Apr 25, 2008 | 17.30 | 17.41 | 17.04 | 17.18 | 315,630 | -0.02(-0.13%) |
Apr 24, 2008 | 17.36 | 17.37 | 17.02 | 17.20 | 292,117 | -0.06(-0.35%) |
Apr 23, 2008 | 17.27 | 17.38 | 17.14 | 17.26 | 168,031 | +0.08(+0.44%) |
Apr 22, 2008 | 17.28 | 17.29 | 17.05 | 17.19 | 269,794 | -0.14(-0.79%) |
Apr 21, 2008 | 17.43 | 17.55 | 17.22 | 17.33 | 200,099 | -0.26(-1.48%) |
Apr 18, 2008 | 17.55 | 17.65 | 17.49 | 17.59 | 223,946 | +0.24(+1.41%) |
Apr 17, 2008 | 17.48 | 17.55 | 17.33 | 17.34 | 190,940 | -0.19(-1.09%) |
Apr 16, 2008 | 17.20 | 17.53 | 17.07 | 17.53 | 356,751 | +0.39(+2.27%) |
Apr 15, 2008 | 16.90 | 17.16 | 16.77 | 17.14 | 181,555 | +0.32(+1.91%) |
Apr 14, 2008 | 16.65 | 16.98 | 16.51 | 16.82 | 157,600 | +0.13(+0.78%) |
Apr 11, 2008 | 16.52 | 16.89 | 16.52 | 16.69 | 321,585 | +0.02(+0.14%) |
Apr 10, 2008 | 16.92 | 16.98 | 16.60 | 16.67 | 284,072 | -0.19(-1.13%) |
Apr 09, 2008 | 17.07 | 17.21 | 16.82 | 16.86 | 283,810 | -0.13(-0.77%) |
Apr 08, 2008 | 16.68 | 17.10 | 16.61 | 16.99 | 310,360 | +0.21(+1.28%) |
Apr 07, 2008 | 16.69 | 16.91 | 16.49 | 16.78 | 241,566 | +0.24(+1.43%) |
Apr 04, 2008 | 16.63 | 16.85 | 16.52 | 16.54 | 326,971 | -0.02(-0.09%) |
Apr 03, 2008 | 16.68 | 16.82 | 16.42 | 16.55 | 294,404 | -0.25(-1.50%) |
Apr 02, 2008 | 16.77 | 16.86 | 16.69 | 16.81 | 280,279 | -0.04(-0.23%) |
Apr 01, 2008 | 16.54 | 16.89 | 16.45 | 16.84 | 442,718 | +0.50(+3.09%) |
Mar 31, 2008 | 16.14 | 16.58 | 16.06 | 16.34 | 732,545 | +0.28(+1.76%) |
Mar 28, 2008 | 16.00 | 16.21 | 15.98 | 16.06 | 466,914 | +0.18(+1.11%) |
Mar 27, 2008 | 15.99 | 16.19 | 15.84 | 15.88 | 624,907 | -0.02(-0.14%) |
Mar 26, 2008 | 14.94 | 15.93 | 14.94 | 15.90 | 549,572 | +0.87(+5.80%) |
Mar 25, 2008 | 15.23 | 15.29 | 14.92 | 15.03 | 491,110 | -0.20(-1.31%) |
Mar 24, 2008 | 15.43 | 15.46 | 15.18 | 15.23 | 439,710 | -0.20(-1.29%) |
Mar 21, 2008 | 15.20 | 15.51 | 14.89 | 15.43 | 1,118,633 | +0.00(+0.00%) |
Mar 20, 2008 | 15.20 | 15.51 | 14.89 | 15.43 | 1,118,633 | +0.44(+2.96%) |
Mar 19, 2008 | 15.20 | 15.38 | 14.99 | 14.99 | 328,802 | -0.08(-0.51%) |
Mar 18, 2008 | 15.04 | 15.19 | 14.73 | 15.06 | 428,574 | +0.32(+2.18%) |
Mar 17, 2008 | 14.76 | 14.94 | 14.56 | 14.74 | 470,707 | -0.19(-1.28%) |
Mar 14, 2008 | 15.51 | 15.51 | 14.76 | 14.93 | 608,558 | -0.44(-2.84%) |
Mar 13, 2008 | 14.83 | 15.45 | 14.76 | 15.37 | 429,116 | +0.55(+3.72%) |
Mar 12, 2008 | 15.42 | 15.44 | 14.82 | 14.82 | 598,226 | -0.57(-3.68%) |
Mar 11, 2008 | 15.31 | 15.55 | 15.18 | 15.38 | 502,619 | +0.37(+2.44%) |
Mar 10, 2008 | 15.25 | 15.25 | 14.95 | 15.02 | 272,432 | -0.21(-1.36%) |
Mar 07, 2008 | 15.22 | 15.43 | 15.13 | 15.22 | 421,400 | -0.11(-0.70%) |
Mar 06, 2008 | 15.38 | 15.65 | 15.29 | 15.33 | 349,728 | -0.17(-1.09%) |
Mar 05, 2008 | 15.79 | 15.87 | 15.25 | 15.50 | 240,650 | -0.21(-1.31%) |
Mar 04, 2008 | 15.42 | 15.76 | 15.29 | 15.70 | 575,338 | +0.18(+1.13%) |
Mar 03, 2008 | 15.62 | 15.74 | 15.30 | 15.53 | 485,211 | -0.11(-0.73%) |
Feb 29, 2008 | 16.28 | 16.28 | 15.57 | 15.64 | 372,485 | -0.73(-4.48%) |
Feb 28, 2008 | 16.74 | 16.84 | 16.20 | 16.38 | 304,213 | -0.26(-1.56%) |
Feb 27, 2008 | 16.71 | 16.80 | 16.49 | 16.64 | 240,650 | -0.18(-1.05%) |
Feb 26, 2008 | 16.34 | 16.93 | 16.34 | 16.81 | 327,363 | +0.40(+2.42%) |
Feb 25, 2008 | 16.41 | 16.46 | 16.18 | 16.42 | 471,099 | +0.05(+0.28%) |
Feb 22, 2008 | 16.44 | 16.45 | 15.88 | 16.37 | 500,265 | -0.02(-0.09%) |
Feb 21, 2008 | 16.88 | 16.97 | 16.34 | 16.39 | 323,047 | -0.39(-2.32%) |
Feb 20, 2008 | 16.77 | 16.84 | 16.56 | 16.78 | 359,537 | -0.08(-0.45%) |
Feb 19, 2008 | 16.91 | 17.01 | 16.71 | 16.85 | 378,240 | +0.02(+0.14%) |
Feb 18, 2008 | 16.94 | 17.04 | 16.74 | 16.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.94 | 17.04 | 16.74 | 16.83 | 423,885 | -0.15(-0.90%) |
Feb 14, 2008 | 17.39 | 17.71 | 16.98 | 16.98 | 337,695 | -0.40(-2.29%) |
Feb 13, 2008 | 17.45 | 17.53 | 17.29 | 17.38 | 482,086 | +0.07(+0.40%) |
Feb 12, 2008 | 17.22 | 17.57 | 17.09 | 17.31 | 559,774 | +0.19(+1.12%) |
Feb 11, 2008 | 17.35 | 17.51 | 16.93 | 17.12 | 490,979 | -0.28(-1.58%) |
Feb 08, 2008 | 17.61 | 17.72 | 17.34 | 17.39 | 216,193 | -0.15(-0.83%) |
Feb 07, 2008 | 17.56 | 17.78 | 17.37 | 17.54 | 285,772 | -0.05(-0.30%) |
Feb 06, 2008 | 17.91 | 18.06 | 17.54 | 17.59 | 350,643 | -0.17(-0.95%) |
Feb 05, 2008 | 17.91 | 18.11 | 17.76 | 17.76 | 295,058 | -0.48(-2.64%) |
Feb 04, 2008 | 17.89 | 18.50 | 17.77 | 18.24 | 387,918 | +0.36(+2.01%) |