Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.93 | 17.97 | 17.76 | 17.76 | 35,652 | -0.11(-0.60%) |
Apr 29, 2008 | 17.78 | 17.87 | 17.78 | 17.87 | 1,558 | -0.09(-0.53%) |
Apr 28, 2008 | 17.86 | 17.96 | 17.86 | 17.96 | 4,879 | +0.03(+0.17%) |
Apr 25, 2008 | 17.70 | 17.93 | 17.70 | 17.93 | 5,050 | +0.29(+1.65%) |
Apr 24, 2008 | 17.88 | 17.88 | 17.36 | 17.64 | 3,138 | +0.19(+1.09%) |
Apr 23, 2008 | 17.53 | 17.53 | 17.36 | 17.45 | 2,764 | +0.11(+0.63%) |
Apr 22, 2008 | 17.57 | 17.57 | 17.31 | 17.34 | 7,867 | -0.34(-1.92%) |
Apr 21, 2008 | 17.67 | 17.68 | 17.58 | 17.68 | 9,094 | +0.01(+0.06%) |
Apr 18, 2008 | 17.70 | 17.70 | 17.67 | 17.67 | 1,872 | +0.33(+1.90%) |
Apr 17, 2008 | 17.29 | 17.34 | 17.23 | 17.34 | 13,909 | -0.01(-0.08%) |
Apr 16, 2008 | 17.12 | 17.36 | 17.12 | 17.35 | 8,916 | +0.47(+2.77%) |
Apr 15, 2008 | 16.84 | 16.89 | 16.84 | 16.89 | 3,851 | -0.09(-0.51%) |
Apr 14, 2008 | 16.99 | 17.04 | 16.97 | 16.97 | 3,762 | -0.00(-0.03%) |
Apr 11, 2008 | 17.14 | 17.17 | 16.98 | 16.98 | 8,203 | -0.32(-1.85%) |
Apr 10, 2008 | 17.22 | 17.37 | 17.22 | 17.30 | 19,973 | +0.18(+1.07%) |
Apr 09, 2008 | 17.47 | 17.47 | 17.11 | 17.11 | 5,706 | -0.29(-1.65%) |
Apr 08, 2008 | 17.41 | 17.41 | 17.33 | 17.40 | 4,636 | -0.05(-0.31%) |
Apr 07, 2008 | 17.61 | 17.66 | 17.43 | 17.46 | 9,986 | -0.04(-0.21%) |
Apr 04, 2008 | 17.47 | 17.57 | 17.47 | 17.49 | 6,063 | +0.14(+0.78%) |
Apr 03, 2008 | 17.20 | 17.41 | 17.17 | 17.36 | 23,896 | +0.05(+0.31%) |
Apr 02, 2008 | 17.27 | 17.36 | 17.23 | 17.30 | 10,699 | +0.19(+1.11%) |
Apr 01, 2008 | 16.87 | 17.20 | 16.83 | 17.11 | 4,993 | +0.53(+3.21%) |
Mar 31, 2008 | 16.54 | 16.59 | 16.50 | 16.58 | 2,496 | +0.05(+0.31%) |
Mar 28, 2008 | 16.71 | 16.71 | 16.53 | 16.53 | 4,636 | -0.15(-0.92%) |
Mar 27, 2008 | 16.90 | 16.90 | 16.68 | 16.68 | 4,279 | -0.24(-1.44%) |
Mar 26, 2008 | 16.99 | 16.99 | 16.81 | 16.93 | 33,526 | -0.11(-0.66%) |
Mar 25, 2008 | 17.00 | 17.07 | 17.00 | 17.04 | 11,769 | +0.13(+0.76%) |
Mar 24, 2008 | 16.91 | 17.01 | 16.63 | 16.91 | 13,196 | +0.51(+3.11%) |
Mar 21, 2008 | 16.03 | 16.42 | 16.03 | 16.40 | 81,319 | +0.00(+0.00%) |
Mar 20, 2008 | 16.03 | 16.42 | 16.03 | 16.40 | 81,319 | +0.20(+1.25%) |
Mar 19, 2008 | 16.66 | 16.66 | 16.20 | 16.20 | 3,566 | -0.24(-1.48%) |
Mar 18, 2008 | 16.33 | 16.53 | 16.21 | 16.44 | 10,699 | +0.64(+4.06%) |
Mar 17, 2008 | 15.95 | 16.09 | 15.80 | 15.80 | 3,923 | -0.60(-3.64%) |
Mar 14, 2008 | 16.58 | 16.58 | 16.27 | 16.40 | 12,839 | -0.29(-1.75%) |
Mar 13, 2008 | 16.26 | 16.71 | 16.23 | 16.69 | 41,729 | +0.14(+0.85%) |
Mar 12, 2008 | 16.36 | 16.74 | 16.36 | 16.55 | 12,839 | -0.06(-0.35%) |
Mar 11, 2008 | 16.53 | 16.61 | 16.22 | 16.61 | 341,737 | +0.51(+3.17%) |
Mar 10, 2008 | 16.48 | 16.48 | 16.10 | 16.10 | 75,969 | +0.14(+0.90%) |
Mar 07, 2008 | 16.67 | 16.73 | 15.95 | 15.95 | 100,222 | -0.79(-4.72%) |
Mar 06, 2008 | 17.10 | 17.10 | 16.74 | 16.74 | 27,819 | -0.41(-2.42%) |
Mar 05, 2008 | 17.03 | 17.25 | 17.03 | 17.16 | 20,686 | +0.31(+1.85%) |
Mar 04, 2008 | 17.50 | 17.50 | 16.84 | 16.85 | 5,349 | -0.14(-0.84%) |
Mar 03, 2008 | 17.04 | 17.22 | 16.99 | 16.99 | 4,279 | -0.14(-0.80%) |
Feb 29, 2008 | 17.36 | 17.43 | 17.13 | 17.13 | 8,559 | -0.51(-2.91%) |
Feb 28, 2008 | 17.75 | 17.77 | 17.61 | 17.64 | 8,203 | -0.20(-1.10%) |
Feb 27, 2008 | 17.80 | 18.02 | 17.75 | 17.84 | 14,266 | -0.04(-0.24%) |
Feb 26, 2008 | 17.67 | 17.95 | 17.67 | 17.88 | 45,652 | +0.19(+1.06%) |
Feb 25, 2008 | 17.50 | 17.71 | 17.43 | 17.69 | 80,962 | +0.31(+1.76%) |
Feb 22, 2008 | 17.36 | 17.39 | 17.12 | 17.39 | 325,277 | +0.06(+0.37%) |
Feb 21, 2008 | 17.63 | 17.63 | 17.32 | 17.32 | 7,489 | -0.13(-0.72%) |
Feb 20, 2008 | 17.25 | 17.48 | 17.24 | 17.45 | 70,976 | +0.17(+0.99%) |
Feb 19, 2008 | 17.47 | 17.47 | 17.28 | 17.28 | 6,063 | +0.02(+0.13%) |
Feb 18, 2008 | 17.23 | 17.25 | 17.10 | 17.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.23 | 17.25 | 17.10 | 17.25 | 15,693 | -0.16(-0.90%) |
Feb 14, 2008 | 17.58 | 17.58 | 17.41 | 17.41 | 2,139 | -0.11(-0.66%) |
Feb 13, 2008 | 17.41 | 17.55 | 17.41 | 17.53 | 3,495 | +0.28(+1.61%) |
Feb 12, 2008 | 17.44 | 17.48 | 17.25 | 17.25 | 24,966 | -0.01(-0.08%) |
Feb 11, 2008 | 17.08 | 17.30 | 17.04 | 17.26 | 22,469 | +0.16(+0.93%) |
Feb 08, 2008 | 17.02 | 17.18 | 17.00 | 17.10 | 48,506 | +0.08(+0.44%) |
Feb 07, 2008 | 16.88 | 17.14 | 16.87 | 17.03 | 6,419 | -0.02(-0.11%) |
Feb 06, 2008 | 17.09 | 17.27 | 17.05 | 17.05 | 21,043 | -0.12(-0.69%) |
Feb 05, 2008 | 17.40 | 17.40 | 17.12 | 17.16 | 5,706 | -0.49(-2.79%) |
Feb 04, 2008 | 17.67 | 17.73 | 17.65 | 17.66 | 42,086 | -0.15(-0.82%) |