Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.15 | 19.45 | 19.14 | 19.15 | 72,109 | -0.10(-0.52%) |
Apr 29, 2008 | 19.25 | 19.60 | 19.24 | 19.25 | 75,507 | -0.61(-3.07%) |
Apr 28, 2008 | 19.86 | 20.00 | 19.60 | 19.86 | 81,900 | -0.31(-1.54%) |
Apr 25, 2008 | 19.02 | 20.20 | 19.88 | 20.17 | 69,497 | +1.15(+6.05%) |
Apr 24, 2008 | 19.02 | 19.25 | 18.75 | 19.02 | 72,396 | +0.77(+4.22%) |
Apr 23, 2008 | 18.25 | 18.80 | 18.25 | 18.25 | 71,250 | -0.80(-4.20%) |
Apr 22, 2008 | 19.05 | 19.25 | 18.85 | 19.05 | 73,737 | -0.61(-3.10%) |
Apr 21, 2008 | 19.66 | 19.66 | 19.10 | 19.66 | 60,197 | +0.71(+3.75%) |
Apr 18, 2008 | 18.95 | 19.11 | 18.80 | 18.95 | 44,319 | +0.06(+0.32%) |
Apr 17, 2008 | 18.89 | 19.10 | 18.55 | 18.89 | 71,319 | +0.04(+0.21%) |
Apr 16, 2008 | 18.85 | 19.35 | 18.55 | 18.85 | 65,270 | +0.75(+4.14%) |
Apr 15, 2008 | 18.10 | 18.45 | 18.10 | 18.10 | 30,891 | +0.10(+0.56%) |
Apr 14, 2008 | 18.45 | 18.45 | 18.00 | 18.00 | 72,229 | -0.45(-2.44%) |
Apr 11, 2008 | 18.55 | 18.65 | 18.35 | 18.45 | 89,891 | -0.10(-0.54%) |
Apr 10, 2008 | 18.55 | 18.80 | 18.50 | 18.55 | 78,650 | -0.05(-0.27%) |
Apr 09, 2008 | 18.60 | 18.88 | 18.60 | 18.60 | 21,162 | -0.29(-1.54%) |
Apr 08, 2008 | 19.30 | 19.05 | 18.80 | 18.89 | 48,102 | -0.41(-2.12%) |
Apr 07, 2008 | 19.30 | 19.50 | 19.27 | 19.30 | 18,070 | +0.50(+2.66%) |
Apr 04, 2008 | 18.80 | 19.05 | 18.62 | 18.80 | 37,506 | -0.22(-1.16%) |
Apr 03, 2008 | 19.02 | 19.05 | 18.62 | 19.02 | 39,206 | -0.23(-1.19%) |
Apr 02, 2008 | 19.15 | 19.43 | 18.80 | 19.25 | 75,166 | +0.10(+0.52%) |
Apr 01, 2008 | 17.75 | 19.15 | 18.45 | 19.15 | 103,942 | +1.40(+7.89%) |
Mar 31, 2008 | 17.75 | 17.98 | 17.70 | 17.75 | 69,832 | +0.10(+0.57%) |
Mar 28, 2008 | 17.80 | 17.86 | 17.50 | 17.65 | 76,433 | -0.15(-0.84%) |
Mar 27, 2008 | 19.23 | 18.15 | 17.55 | 17.80 | 64,139 | -1.43(-7.44%) |
Mar 26, 2008 | 18.25 | 19.38 | 18.50 | 19.23 | 85,117 | +2.03(+11.80%) |
Mar 25, 2008 | 8.250 | 17.20 | 17.20 | 17.20 | 16,620 | +0.00(+0.00%) |
Mar 24, 2008 | 17.00 | 17.50 | 16.80 | 17.20 | 45,074 | +0.20(+1.18%) |
Mar 21, 2008 | 17.00 | 17.10 | 16.64 | 17.00 | 59,212 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.10 | 16.64 | 17.00 | 59,212 | +0.10(+0.59%) |
Mar 19, 2008 | 16.90 | 17.20 | 16.75 | 16.90 | 86,137 | +0.05(+0.30%) |
Mar 18, 2008 | 16.80 | 17.15 | 16.75 | 16.85 | 163,868 | +0.05(+0.30%) |
Mar 17, 2008 | 16.80 | 17.27 | 16.45 | 16.80 | 65,547 | -0.58(-3.34%) |
Mar 14, 2008 | 17.51 | 17.50 | 17.00 | 17.38 | 52,830 | -0.13(-0.74%) |
Mar 13, 2008 | 17.55 | 17.51 | 17.17 | 17.51 | 78,232 | -0.04(-0.23%) |
Mar 12, 2008 | 17.55 | 17.60 | 17.14 | 17.55 | 69,604 | +0.25(+1.45%) |
Mar 11, 2008 | 17.30 | 17.30 | 16.95 | 17.30 | 72,806 | +0.75(+4.53%) |
Mar 10, 2008 | 16.55 | 16.95 | 16.45 | 16.55 | 85,111 | -0.40(-2.36%) |
Mar 07, 2008 | 16.95 | 17.34 | 16.80 | 16.95 | 100,636 | +0.33(+1.99%) |
Mar 06, 2008 | 16.89 | 16.88 | 16.60 | 16.62 | 74,212 | -0.27(-1.60%) |
Mar 05, 2008 | 16.55 | 17.14 | 16.89 | 16.89 | 264,009 | +0.34(+2.05%) |
Mar 04, 2008 | 16.55 | 17.00 | 16.53 | 16.55 | 41,437 | -0.50(-2.93%) |
Mar 03, 2008 | 17.05 | 17.35 | 16.85 | 17.05 | 1,205,149 | -0.15(-0.87%) |
Feb 29, 2008 | 17.60 | 17.65 | 17.10 | 17.20 | 292,400 | -0.40(-2.27%) |
Feb 28, 2008 | 17.60 | 17.85 | 17.60 | 17.60 | 53,966 | -0.35(-1.95%) |
Feb 27, 2008 | 17.95 | 18.20 | 17.60 | 17.95 | 44,067 | +0.05(+0.28%) |
Feb 26, 2008 | 17.90 | 18.00 | 17.35 | 17.90 | 78,906 | +0.51(+2.93%) |
Feb 25, 2008 | 17.39 | 17.50 | 17.15 | 17.39 | 79,046 | +0.19(+1.10%) |
Feb 22, 2008 | 17.25 | 17.30 | 16.90 | 17.20 | 172,370 | -0.05(-0.29%) |
Feb 21, 2008 | 17.15 | 17.85 | 17.20 | 17.25 | 269,994 | +0.10(+0.58%) |
Feb 20, 2008 | 17.39 | 17.35 | 16.90 | 17.15 | 67,555 | -0.24(-1.38%) |
Feb 19, 2008 | 16.80 | 17.75 | 17.39 | 17.39 | 185,577 | +0.59(+3.51%) |
Feb 18, 2008 | 16.80 | 17.10 | 16.80 | 16.80 | 41,734 | +0.00(+0.00%) |
Feb 15, 2008 | 16.80 | 17.10 | 16.80 | 16.80 | 41,734 | -0.34(-1.98%) |
Feb 14, 2008 | 17.14 | 17.61 | 17.13 | 17.14 | 58,788 | +0.00(+0.00%) |
Feb 13, 2008 | 17.14 | 17.40 | 16.92 | 17.14 | 68,980 | -0.01(-0.06%) |
Feb 12, 2008 | 17.15 | 17.45 | 16.85 | 17.15 | 137,930 | +0.60(+3.63%) |
Feb 11, 2008 | 16.55 | 16.70 | 16.35 | 16.55 | 44,554 | -0.05(-0.30%) |
Feb 08, 2008 | 16.60 | 16.80 | 16.34 | 16.60 | 73,900 | -0.60(-3.49%) |
Feb 07, 2008 | 17.27 | 17.25 | 16.80 | 17.20 | 35,814 | -0.07(-0.41%) |
Feb 06, 2008 | 17.27 | 17.90 | 17.27 | 17.27 | 130,996 | +0.17(+0.99%) |
Feb 05, 2008 | 18.85 | 17.90 | 17.05 | 17.10 | 127,518 | -1.75(-9.28%) |
Feb 04, 2008 | 19.00 | 19.15 | 18.50 | 18.85 | 64,537 | -0.15(-0.79%) |