Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.47 | 16.47 | 15.86 | 16.04 | 314,905 | -0.16(-0.99%) |
Apr 29, 2008 | 16.18 | 16.60 | 15.90 | 16.20 | 217,350 | +0.04(+0.25%) |
Apr 28, 2008 | 16.63 | 16.74 | 16.13 | 16.16 | 245,223 | -0.49(-2.94%) |
Apr 25, 2008 | 16.79 | 16.94 | 16.51 | 16.65 | 108,364 | -0.10(-0.60%) |
Apr 24, 2008 | 16.87 | 16.88 | 16.63 | 16.75 | 118,060 | -0.05(-0.30%) |
Apr 23, 2008 | 17.16 | 17.20 | 16.76 | 16.80 | 179,949 | +0.02(+0.12%) |
Apr 22, 2008 | 17.38 | 17.49 | 16.61 | 16.78 | 187,573 | -0.65(-3.73%) |
Apr 21, 2008 | 17.50 | 17.78 | 17.33 | 17.43 | 131,263 | +0.14(+0.81%) |
Apr 18, 2008 | 17.75 | 17.80 | 17.20 | 17.29 | 125,956 | -0.10(-0.58%) |
Apr 17, 2008 | 17.16 | 17.62 | 17.00 | 17.39 | 323,591 | +0.25(+1.46%) |
Apr 16, 2008 | 17.23 | 17.38 | 17.01 | 17.14 | 165,016 | +0.04(+0.23%) |
Apr 15, 2008 | 17.42 | 17.47 | 16.98 | 17.10 | 161,042 | -0.24(-1.38%) |
Apr 14, 2008 | 17.50 | 17.62 | 17.25 | 17.34 | 276,173 | -0.13(-0.74%) |
Apr 11, 2008 | 17.98 | 17.98 | 17.26 | 17.47 | 133,460 | -0.36(-2.02%) |
Apr 10, 2008 | 17.59 | 18.15 | 17.59 | 17.83 | 225,131 | +0.25(+1.42%) |
Apr 09, 2008 | 17.90 | 18.07 | 17.50 | 17.58 | 119,253 | -0.36(-2.01%) |
Apr 08, 2008 | 17.79 | 17.94 | 17.58 | 17.94 | 67,996 | +0.02(+0.11%) |
Apr 07, 2008 | 18.17 | 18.27 | 17.51 | 17.92 | 129,267 | -0.30(-1.65%) |
Apr 04, 2008 | 18.43 | 18.50 | 18.19 | 18.22 | 107,673 | +0.32(+1.79%) |
Apr 03, 2008 | 18.21 | 18.37 | 17.77 | 17.90 | 103,925 | -0.17(-0.94%) |
Apr 02, 2008 | 18.20 | 18.63 | 18.00 | 18.07 | 169,146 | -0.13(-0.71%) |
Apr 01, 2008 | 17.93 | 18.61 | 17.54 | 18.20 | 289,567 | +1.09(+6.37%) |
Mar 31, 2008 | 17.50 | 17.76 | 17.06 | 17.11 | 139,880 | -0.02(-0.12%) |
Mar 28, 2008 | 18.32 | 18.32 | 17.13 | 17.13 | 253,175 | -0.89(-4.94%) |
Mar 27, 2008 | 18.18 | 18.35 | 17.95 | 18.02 | 207,635 | -0.09(-0.50%) |
Mar 26, 2008 | 18.15 | 18.31 | 18.01 | 18.11 | 160,372 | -0.06(-0.33%) |
Mar 25, 2008 | 18.82 | 19.24 | 18.16 | 18.17 | 225,735 | -0.73(-3.86%) |
Mar 24, 2008 | 19.20 | 19.70 | 18.55 | 18.90 | 301,896 | +0.10(+0.53%) |
Mar 21, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | +0.00(+0.00%) |
Mar 20, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | -0.38(-1.98%) |
Mar 19, 2008 | 19.17 | 19.85 | 19.07 | 19.18 | 474,511 | -0.01(-0.05%) |
Mar 18, 2008 | 18.29 | 19.25 | 18.29 | 19.19 | 161,315 | +1.09(+6.02%) |
Mar 17, 2008 | 18.00 | 18.36 | 17.87 | 18.10 | 233,745 | -0.34(-1.84%) |
Mar 14, 2008 | 19.07 | 19.10 | 18.40 | 18.44 | 277,692 | -0.53(-2.79%) |
Mar 13, 2008 | 18.76 | 19.00 | 18.00 | 18.97 | 422,595 | +0.03(+0.16%) |
Mar 12, 2008 | 19.25 | 19.25 | 18.82 | 18.94 | 224,552 | -0.23(-1.20%) |
Mar 11, 2008 | 19.20 | 19.24 | 18.51 | 19.17 | 331,645 | +0.14(+0.74%) |
Mar 10, 2008 | 19.04 | 19.30 | 18.51 | 19.03 | 211,299 | -0.02(-0.10%) |
Mar 07, 2008 | 18.56 | 19.19 | 18.56 | 19.05 | 323,872 | +0.10(+0.53%) |
Mar 06, 2008 | 19.10 | 19.28 | 18.95 | 18.95 | 271,513 | -0.18(-0.94%) |
Mar 05, 2008 | 19.04 | 19.32 | 18.95 | 19.13 | 466,793 | +0.11(+0.58%) |
Mar 04, 2008 | 18.80 | 19.15 | 18.80 | 19.02 | 293,125 | +0.12(+0.63%) |
Mar 03, 2008 | 18.57 | 19.24 | 18.00 | 18.90 | 238,913 | +0.58(+3.17%) |
Feb 29, 2008 | 18.41 | 18.60 | 17.95 | 18.32 | 445,417 | -0.28(-1.51%) |
Feb 28, 2008 | 18.05 | 18.80 | 17.83 | 18.60 | 355,278 | +0.51(+2.82%) |
Feb 27, 2008 | 17.80 | 18.78 | 17.80 | 18.09 | 208,783 | +0.18(+1.01%) |
Feb 26, 2008 | 18.16 | 18.28 | 17.80 | 17.91 | 144,567 | -0.38(-2.08%) |
Feb 25, 2008 | 18.07 | 18.39 | 17.90 | 18.29 | 123,258 | +0.26(+1.44%) |
Feb 22, 2008 | 18.68 | 18.80 | 17.88 | 18.03 | 167,195 | -0.70(-3.74%) |
Feb 21, 2008 | 19.31 | 19.50 | 18.70 | 18.73 | 114,071 | -0.48(-2.50%) |
Feb 20, 2008 | 20.10 | 20.20 | 18.55 | 19.21 | 400,687 | +0.09(+0.47%) |
Feb 19, 2008 | 19.25 | 19.60 | 19.10 | 19.12 | 282,878 | +0.26(+1.38%) |
Feb 18, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,569 | +0.00(+0.00%) |
Feb 15, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,313 | +0.30(+1.62%) |
Feb 14, 2008 | 19.45 | 19.50 | 18.47 | 18.56 | 89,724 | -0.88(-4.53%) |
Feb 13, 2008 | 18.24 | 19.47 | 18.24 | 19.44 | 105,800 | +1.34(+7.40%) |
Feb 12, 2008 | 17.86 | 18.49 | 17.86 | 18.10 | 153,401 | +0.30(+1.69%) |
Feb 11, 2008 | 18.21 | 18.42 | 17.80 | 17.80 | 123,368 | -0.41(-2.25%) |
Feb 08, 2008 | 18.73 | 18.93 | 17.85 | 18.21 | 186,168 | -0.41(-2.20%) |
Feb 07, 2008 | 18.35 | 18.99 | 18.20 | 18.62 | 219,351 | +0.02(+0.11%) |
Feb 06, 2008 | 19.40 | 19.90 | 18.60 | 18.60 | 122,249 | -0.60(-3.12%) |
Feb 05, 2008 | 19.80 | 20.60 | 19.15 | 19.20 | 193,465 | -0.97(-4.81%) |
Feb 04, 2008 | 20.28 | 20.40 | 19.50 | 20.17 | 182,131 | -0.18(-0.88%) |