Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.68 | 18.90 | 18.62 | 18.62 | 132,483 | -0.07(-0.40%) |
Apr 29, 2008 | 18.80 | 18.81 | 18.65 | 18.69 | 78,029 | -0.09(-0.47%) |
Apr 28, 2008 | 18.81 | 18.88 | 18.77 | 18.78 | 39,801 | -0.06(-0.34%) |
Apr 25, 2008 | 18.72 | 18.85 | 18.57 | 18.85 | 150,597 | +0.20(+1.06%) |
Apr 24, 2008 | 18.48 | 18.76 | 18.40 | 18.65 | 99,221 | +0.24(+1.28%) |
Apr 23, 2008 | 18.43 | 18.54 | 18.37 | 18.41 | 53,320 | -0.02(-0.09%) |
Apr 22, 2008 | 18.42 | 18.47 | 18.34 | 18.43 | 89,105 | -0.13(-0.68%) |
Apr 21, 2008 | 18.57 | 18.57 | 18.46 | 18.56 | 67,154 | -0.13(-0.67%) |
Apr 18, 2008 | 18.78 | 18.80 | 18.63 | 18.68 | 74,981 | +0.27(+1.48%) |
Apr 17, 2008 | 18.27 | 18.41 | 18.24 | 18.41 | 122,437 | +0.05(+0.26%) |
Apr 16, 2008 | 18.14 | 18.38 | 18.14 | 18.36 | 99,418 | +0.40(+2.24%) |
Apr 15, 2008 | 17.97 | 17.98 | 17.86 | 17.96 | 168,925 | +0.11(+0.59%) |
Apr 14, 2008 | 18.02 | 18.02 | 17.83 | 17.85 | 375,471 | -0.18(-1.02%) |
Apr 11, 2008 | 18.17 | 18.27 | 17.99 | 18.04 | 441,258 | -0.38(-2.04%) |
Apr 10, 2008 | 18.38 | 18.52 | 18.29 | 18.41 | 83,322 | +0.05(+0.30%) |
Apr 09, 2008 | 18.57 | 18.57 | 18.32 | 18.36 | 217,401 | -0.18(-0.99%) |
Apr 08, 2008 | 18.55 | 18.60 | 18.47 | 18.54 | 45,182 | -0.14(-0.73%) |
Apr 07, 2008 | 18.72 | 18.87 | 18.65 | 18.68 | 54,570 | +0.07(+0.37%) |
Apr 04, 2008 | 18.66 | 18.73 | 18.57 | 18.61 | 88,016 | -0.07(-0.37%) |
Apr 03, 2008 | 18.56 | 18.78 | 18.54 | 18.68 | 71,880 | +0.03(+0.15%) |
Apr 02, 2008 | 18.75 | 18.82 | 18.58 | 18.65 | 66,012 | -0.03(-0.16%) |
Apr 01, 2008 | 18.16 | 18.68 | 18.16 | 18.68 | 103,860 | +0.74(+4.12%) |
Mar 31, 2008 | 17.92 | 18.09 | 17.84 | 17.94 | 170,752 | +0.07(+0.42%) |
Mar 28, 2008 | 18.10 | 18.12 | 17.87 | 17.87 | 32,272 | -0.20(-1.09%) |
Mar 27, 2008 | 18.37 | 18.37 | 18.06 | 18.06 | 64,173 | -0.17(-0.92%) |
Mar 26, 2008 | 18.40 | 18.40 | 18.19 | 18.23 | 89,190 | -0.26(-1.42%) |
Mar 25, 2008 | 18.50 | 18.57 | 18.35 | 18.49 | 414,266 | -0.03(-0.15%) |
Mar 24, 2008 | 18.42 | 18.72 | 18.37 | 18.52 | 1,517,412 | +0.10(+0.52%) |
Mar 21, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,789 | +0.00(+0.00%) |
Mar 20, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,789 | +0.58(+3.25%) |
Mar 19, 2008 | 18.27 | 18.36 | 17.84 | 17.85 | 269,625 | -0.30(-1.67%) |
Mar 18, 2008 | 17.73 | 18.15 | 17.72 | 18.15 | 221,260 | +0.76(+4.39%) |
Mar 17, 2008 | 17.19 | 17.51 | 17.09 | 17.39 | 88,163 | -0.10(-0.58%) |
Mar 14, 2008 | 18.05 | 18.05 | 17.34 | 17.49 | 215,486 | -0.36(-2.04%) |
Mar 13, 2008 | 17.57 | 18.00 | 17.46 | 17.85 | 183,368 | +0.00(+0.02%) |
Mar 12, 2008 | 18.11 | 18.27 | 17.84 | 17.85 | 135,003 | -0.17(-0.95%) |
Mar 11, 2008 | 17.84 | 18.02 | 17.56 | 18.02 | 119,327 | +0.75(+4.36%) |
Mar 10, 2008 | 17.59 | 17.59 | 17.24 | 17.27 | 225,910 | -0.29(-1.65%) |
Mar 07, 2008 | 17.52 | 17.77 | 17.39 | 17.56 | 227,377 | -0.10(-0.56%) |
Mar 06, 2008 | 17.93 | 17.93 | 17.63 | 17.66 | 458,768 | -0.44(-2.43%) |
Mar 05, 2008 | 18.14 | 18.24 | 17.92 | 18.10 | 2,571,856 | +0.07(+0.40%) |
Mar 04, 2008 | 17.98 | 18.06 | 17.77 | 18.02 | 146,988 | -0.09(-0.51%) |
Mar 03, 2008 | 18.15 | 18.16 | 18.00 | 18.12 | 243,513 | -0.03(-0.17%) |
Feb 29, 2008 | 18.37 | 18.40 | 18.12 | 18.15 | 223,073 | -0.50(-2.70%) |
Feb 28, 2008 | 18.77 | 18.80 | 18.61 | 18.65 | 227,617 | -0.22(-1.17%) |
Feb 27, 2008 | 18.87 | 19.02 | 18.81 | 18.87 | 78,335 | -0.03(-0.18%) |
Feb 26, 2008 | 18.75 | 18.99 | 18.69 | 18.91 | 290,749 | +0.11(+0.58%) |
Feb 25, 2008 | 18.58 | 18.82 | 18.46 | 18.80 | 367,030 | +0.25(+1.34%) |
Feb 22, 2008 | 18.47 | 18.56 | 18.22 | 18.55 | 294,270 | +0.14(+0.76%) |
Feb 21, 2008 | 18.74 | 18.74 | 18.38 | 18.41 | 927,699 | -0.21(-1.15%) |
Feb 20, 2008 | 18.31 | 18.66 | 18.30 | 18.62 | 458,275 | +0.12(+0.63%) |
Feb 19, 2008 | 18.81 | 18.81 | 18.46 | 18.51 | 132,318 | -0.05(-0.26%) |
Feb 18, 2008 | 18.48 | 18.57 | 18.41 | 18.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.48 | 18.57 | 18.41 | 18.56 | 122,637 | +0.04(+0.22%) |
Feb 14, 2008 | 18.77 | 18.80 | 18.50 | 18.51 | 224,267 | -0.30(-1.58%) |
Feb 13, 2008 | 18.78 | 18.85 | 18.59 | 18.81 | 198,331 | +0.20(+1.08%) |
Feb 12, 2008 | 18.55 | 18.75 | 18.49 | 18.61 | 1,486,313 | +0.20(+1.07%) |
Feb 11, 2008 | 18.34 | 18.43 | 18.18 | 18.41 | 185,129 | +0.06(+0.32%) |
Feb 08, 2008 | 18.49 | 18.54 | 18.25 | 18.35 | 132,318 | -0.19(-1.01%) |
Feb 07, 2008 | 18.26 | 18.66 | 18.26 | 18.54 | 249,968 | +0.17(+0.93%) |
Feb 06, 2008 | 18.65 | 18.72 | 18.37 | 18.37 | 183,662 | -0.13(-0.72%) |
Feb 05, 2008 | 18.87 | 18.87 | 18.49 | 18.50 | 122,637 | -0.63(-3.31%) |
Feb 04, 2008 | 19.38 | 19.38 | 19.14 | 19.14 | 240,368 | -0.27(-1.40%) |