Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.52 | 16.79 | 16.52 | 16.52 | 3,288 | +0.15(+0.92%) |
Apr 29, 2008 | 16.37 | 16.65 | 16.37 | 16.37 | 3,664 | -0.23(-1.39%) |
Apr 28, 2008 | 16.60 | 16.85 | 16.60 | 16.60 | 19,535 | +0.36(+2.22%) |
Apr 25, 2008 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 16.24 | 16.24 | 15.90 | 16.24 | 2,659 | +0.04(+0.25%) |
Apr 23, 2008 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 16.20 | 16.50 | 16.20 | 16.20 | 1,291 | -0.41(-2.47%) |
Apr 21, 2008 | 16.61 | 16.61 | 16.61 | 16.61 | 2,950 | -0.89(-5.09%) |
Apr 18, 2008 | 17.50 | 17.55 | 17.00 | 17.50 | 22,118 | +0.99(+6.00%) |
Apr 17, 2008 | 16.51 | 17.04 | 16.46 | 16.51 | 769 | -0.06(-0.36%) |
Apr 16, 2008 | 16.57 | 16.80 | 16.50 | 16.57 | 40,487 | +0.41(+2.54%) |
Apr 15, 2008 | 16.16 | 16.65 | 16.16 | 16.16 | 2,724 | -0.10(-0.62%) |
Apr 14, 2008 | 16.35 | 16.65 | 16.26 | 16.26 | 29,684 | -0.09(-0.55%) |
Apr 11, 2008 | 16.51 | 16.39 | 16.25 | 16.35 | 7,408 | -0.16(-0.97%) |
Apr 10, 2008 | 16.51 | 16.64 | 16.51 | 16.51 | 16,417 | -0.49(-2.88%) |
Apr 09, 2008 | 17.00 | 17.40 | 17.00 | 17.00 | 2,616 | -0.94(-5.24%) |
Apr 08, 2008 | 17.90 | 17.94 | 17.35 | 17.94 | 6,977 | +0.04(+0.22%) |
Apr 07, 2008 | 17.90 | 18.00 | 17.90 | 17.90 | 1,916 | -0.06(-0.33%) |
Apr 04, 2008 | 17.96 | 18.30 | 17.90 | 17.96 | 2,619 | -0.53(-2.87%) |
Apr 03, 2008 | 18.49 | 18.49 | 18.15 | 18.49 | 8,471 | -0.56(-2.94%) |
Apr 02, 2008 | 19.24 | 19.05 | 18.95 | 19.05 | 8,866 | -0.19(-0.99%) |
Apr 01, 2008 | 18.39 | 19.24 | 18.87 | 19.24 | 6,223 | +0.85(+4.62%) |
Mar 31, 2008 | 18.39 | 18.39 | 18.05 | 18.39 | 4,100 | +0.49(+2.74%) |
Mar 28, 2008 | 19.00 | 17.90 | 17.90 | 17.90 | 158 | -1.10(-5.79%) |
Mar 27, 2008 | 18.64 | 19.00 | 18.80 | 19.00 | 4,740 | +0.36(+1.93%) |
Mar 26, 2008 | 18.29 | 18.64 | 18.14 | 18.64 | 10,002 | +1.09(+6.21%) |
Mar 25, 2008 | 8.290 | 17.55 | 17.55 | 17.55 | 3,672 | +0.00(+0.00%) |
Mar 24, 2008 | 16.89 | 17.55 | 17.45 | 17.55 | 2,199 | +0.66(+3.91%) |
Mar 21, 2008 | 16.89 | 17.36 | 16.89 | 16.89 | 730 | +0.00(+0.00%) |
Mar 20, 2008 | 16.89 | 17.36 | 16.89 | 16.89 | 730 | -0.75(-4.25%) |
Mar 19, 2008 | 17.64 | 18.05 | 17.11 | 17.64 | 2,983 | -1.02(-5.47%) |
Mar 18, 2008 | 17.80 | 18.66 | 18.45 | 18.66 | 5,378 | +0.86(+4.83%) |
Mar 17, 2008 | 17.80 | 17.80 | 17.40 | 17.80 | 2,712 | -0.82(-4.40%) |
Mar 14, 2008 | 18.69 | 18.75 | 18.25 | 18.62 | 934 | -0.07(-0.37%) |
Mar 13, 2008 | 18.71 | 18.69 | 18.65 | 18.69 | 625 | -0.02(-0.11%) |
Mar 12, 2008 | 18.71 | 19.14 | 18.71 | 18.71 | 4,214 | -0.19(-1.01%) |
Mar 11, 2008 | 18.90 | 19.20 | 18.60 | 18.90 | 3,988 | +0.35(+1.89%) |
Mar 10, 2008 | 18.55 | 18.80 | 18.55 | 18.55 | 711 | -0.79(-4.08%) |
Mar 07, 2008 | 19.34 | 19.45 | 18.85 | 19.34 | 1,847 | -0.45(-2.27%) |
Mar 06, 2008 | 19.75 | 19.79 | 19.79 | 19.79 | 330 | +0.04(+0.20%) |
Mar 05, 2008 | 18.83 | 19.75 | 19.20 | 19.75 | 2,324 | +0.92(+4.89%) |
Mar 04, 2008 | 18.83 | 18.84 | 18.83 | 18.83 | 1,548 | +0.23(+1.24%) |
Mar 03, 2008 | 18.60 | 18.85 | 18.60 | 18.60 | 4,998 | -0.29(-1.54%) |
Feb 29, 2008 | 19.65 | 19.15 | 18.89 | 18.89 | 226 | -0.76(-3.87%) |
Feb 28, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 424 | -0.54(-2.67%) |
Feb 27, 2008 | 20.19 | 20.19 | 20.00 | 20.19 | 42,813 | -0.15(-0.74%) |
Feb 26, 2008 | 20.34 | 20.34 | 19.86 | 20.34 | 3,115 | +0.45(+2.26%) |
Feb 25, 2008 | 19.89 | 19.89 | 19.50 | 19.89 | 4,374 | +1.14(+6.08%) |
Feb 22, 2008 | 19.34 | 19.18 | 18.75 | 18.75 | 6,106 | -0.59(-3.05%) |
Feb 21, 2008 | 19.22 | 19.36 | 19.00 | 19.34 | 8,446 | +0.12(+0.62%) |
Feb 20, 2008 | 18.81 | 19.23 | 18.39 | 19.22 | 6,137 | +0.41(+2.18%) |
Feb 19, 2008 | 18.54 | 18.89 | 18.81 | 18.81 | 3,011 | +0.27(+1.46%) |
Feb 18, 2008 | 18.54 | 18.65 | 18.45 | 18.54 | 3,504 | +0.00(+0.00%) |
Feb 15, 2008 | 18.54 | 18.65 | 18.45 | 18.54 | 3,504 | -0.60(-3.13%) |
Feb 14, 2008 | 19.14 | 19.40 | 19.14 | 19.14 | 401 | -0.91(-4.54%) |
Feb 13, 2008 | 20.05 | 20.05 | 19.70 | 20.05 | 3,550 | +0.35(+1.78%) |
Feb 12, 2008 | 19.70 | 19.70 | 19.35 | 19.70 | 3,337 | +0.60(+3.14%) |
Feb 11, 2008 | 19.10 | 19.10 | 18.80 | 19.10 | 3,719 | -0.15(-0.78%) |
Feb 08, 2008 | 19.25 | 19.25 | 19.25 | 19.25 | 995 | +0.55(+2.94%) |
Feb 07, 2008 | 18.95 | 18.70 | 18.55 | 18.70 | 3,395 | -0.25(-1.32%) |
Feb 06, 2008 | 18.95 | 18.95 | 18.85 | 18.95 | 364 | +0.06(+0.32%) |
Feb 05, 2008 | 19.70 | 19.40 | 18.60 | 18.89 | 5,110 | -0.81(-4.11%) |
Feb 04, 2008 | 19.80 | 20.04 | 19.50 | 19.70 | 7,622 | -0.10(-0.51%) |