Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.65 | 16.67 | 16.25 | 16.35 | 505,203 | -0.19(-1.13%) |
Apr 29, 2008 | 16.74 | 16.80 | 16.25 | 16.53 | 455,801 | -0.26(-1.57%) |
Apr 28, 2008 | 16.13 | 16.91 | 16.11 | 16.79 | 464,897 | +0.61(+3.76%) |
Apr 25, 2008 | 16.58 | 16.58 | 15.81 | 16.18 | 277,912 | -0.08(-0.47%) |
Apr 24, 2008 | 15.58 | 16.44 | 15.51 | 16.26 | 293,997 | +0.80(+5.14%) |
Apr 23, 2008 | 15.63 | 15.74 | 15.35 | 15.47 | 480,885 | -0.10(-0.66%) |
Apr 22, 2008 | 15.60 | 15.71 | 15.35 | 15.57 | 511,337 | -0.08(-0.49%) |
Apr 21, 2008 | 15.95 | 15.97 | 15.56 | 15.65 | 351,451 | -0.46(-2.87%) |
Apr 18, 2008 | 16.17 | 16.29 | 15.99 | 16.11 | 419,214 | +0.17(+1.09%) |
Apr 17, 2008 | 15.99 | 16.04 | 15.71 | 15.93 | 379,278 | -0.12(-0.72%) |
Apr 16, 2008 | 15.45 | 16.06 | 15.38 | 16.05 | 484,870 | +0.80(+5.21%) |
Apr 15, 2008 | 15.11 | 15.31 | 15.10 | 15.26 | 365,690 | +0.28(+1.88%) |
Apr 14, 2008 | 15.29 | 15.43 | 14.97 | 14.97 | 425,151 | -0.30(-1.97%) |
Apr 11, 2008 | 15.36 | 15.62 | 15.26 | 15.27 | 544,231 | -0.39(-2.50%) |
Apr 10, 2008 | 15.31 | 15.78 | 15.07 | 15.67 | 557,510 | +0.38(+2.52%) |
Apr 09, 2008 | 15.74 | 15.88 | 15.22 | 15.28 | 462,538 | -0.41(-2.62%) |
Apr 08, 2008 | 15.70 | 15.90 | 15.52 | 15.69 | 313,921 | -0.11(-0.69%) |
Apr 07, 2008 | 15.97 | 16.02 | 15.64 | 15.80 | 307,754 | -0.03(-0.16%) |
Apr 04, 2008 | 16.01 | 16.04 | 15.71 | 15.83 | 429,165 | -0.17(-1.04%) |
Apr 03, 2008 | 15.95 | 16.06 | 15.80 | 15.99 | 677,901 | -0.08(-0.48%) |
Apr 02, 2008 | 16.19 | 16.19 | 15.85 | 16.07 | 704,412 | -0.06(-0.40%) |
Apr 01, 2008 | 16.02 | 16.33 | 15.95 | 16.13 | 1,133,116 | +0.38(+2.44%) |
Mar 31, 2008 | 15.88 | 16.07 | 15.71 | 15.75 | 743,442 | -0.17(-1.05%) |
Mar 28, 2008 | 15.91 | 16.07 | 15.83 | 15.92 | 472,986 | +0.06(+0.36%) |
Mar 27, 2008 | 16.22 | 16.32 | 15.85 | 15.86 | 311,475 | -0.26(-1.63%) |
Mar 26, 2008 | 16.11 | 16.29 | 15.99 | 16.12 | 442,421 | -0.09(-0.55%) |
Mar 25, 2008 | 16.28 | 16.34 | 15.72 | 16.21 | 637,978 | -0.04(-0.24%) |
Mar 24, 2008 | 16.74 | 16.96 | 16.20 | 16.25 | 907,766 | -0.46(-2.76%) |
Mar 21, 2008 | 15.77 | 16.82 | 15.62 | 16.71 | 1,342,499 | +0.00(+0.00%) |
Mar 20, 2008 | 15.77 | 16.82 | 15.62 | 16.71 | 1,342,499 | +1.06(+6.80%) |
Mar 19, 2008 | 16.03 | 16.22 | 15.65 | 15.65 | 642,569 | -0.33(-2.05%) |
Mar 18, 2008 | 15.55 | 16.03 | 15.20 | 15.97 | 648,026 | +0.56(+3.62%) |
Mar 17, 2008 | 14.63 | 15.70 | 14.56 | 15.42 | 506,159 | +0.36(+2.39%) |
Mar 14, 2008 | 15.54 | 15.54 | 14.82 | 15.06 | 485,604 | -0.38(-2.49%) |
Mar 13, 2008 | 14.81 | 15.49 | 14.63 | 15.44 | 998,020 | +0.49(+3.26%) |
Mar 12, 2008 | 14.94 | 15.39 | 14.75 | 14.95 | 522,560 | -0.05(-0.34%) |
Mar 11, 2008 | 14.68 | 15.17 | 14.48 | 15.01 | 903,475 | +0.76(+5.31%) |
Mar 10, 2008 | 14.32 | 14.54 | 14.08 | 14.25 | 472,363 | -0.08(-0.54%) |
Mar 07, 2008 | 13.99 | 14.72 | 13.91 | 14.33 | 433,532 | +0.15(+1.09%) |
Mar 06, 2008 | 14.50 | 14.50 | 14.11 | 14.17 | 493,104 | -0.38(-2.64%) |
Mar 05, 2008 | 14.84 | 14.89 | 14.49 | 14.56 | 345,110 | -0.17(-1.18%) |
Mar 04, 2008 | 14.27 | 14.83 | 14.26 | 14.73 | 709,714 | +0.28(+1.91%) |
Mar 03, 2008 | 14.24 | 14.54 | 14.12 | 14.45 | 496,066 | +0.28(+1.99%) |
Feb 29, 2008 | 14.36 | 14.43 | 14.09 | 14.17 | 369,905 | -0.34(-2.34%) |
Feb 28, 2008 | 14.75 | 14.82 | 14.39 | 14.51 | 268,868 | -0.29(-1.99%) |
Feb 27, 2008 | 14.78 | 15.15 | 14.65 | 14.81 | 429,565 | -0.15(-1.03%) |
Feb 26, 2008 | 15.01 | 15.20 | 14.78 | 14.96 | 331,987 | -0.02(-0.13%) |
Feb 25, 2008 | 14.74 | 15.07 | 14.45 | 14.98 | 392,058 | +0.21(+1.39%) |
Feb 22, 2008 | 14.59 | 14.80 | 14.31 | 14.77 | 543,111 | +0.20(+1.36%) |
Feb 21, 2008 | 14.88 | 14.97 | 14.37 | 14.58 | 548,932 | -0.16(-1.09%) |
Feb 20, 2008 | 14.37 | 14.92 | 14.19 | 14.74 | 355,158 | +0.29(+2.00%) |
Feb 19, 2008 | 14.49 | 14.70 | 14.27 | 14.45 | 476,941 | +0.12(+0.85%) |
Feb 18, 2008 | 14.22 | 14.37 | 14.11 | 14.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.22 | 14.37 | 14.11 | 14.33 | 343,395 | +0.01(+0.04%) |
Feb 14, 2008 | 14.83 | 14.88 | 14.16 | 14.32 | 463,941 | -0.51(-3.42%) |
Feb 13, 2008 | 15.13 | 15.22 | 14.65 | 14.83 | 513,766 | -0.06(-0.39%) |
Feb 12, 2008 | 14.86 | 15.35 | 14.69 | 14.88 | 580,434 | +0.07(+0.48%) |
Feb 11, 2008 | 14.32 | 15.09 | 14.30 | 14.81 | 865,349 | +0.47(+3.26%) |
Feb 08, 2008 | 14.12 | 14.46 | 14.02 | 14.34 | 718,759 | +0.22(+1.54%) |
Feb 07, 2008 | 13.61 | 14.26 | 13.61 | 14.13 | 540,050 | +0.46(+3.38%) |
Feb 06, 2008 | 13.58 | 13.85 | 13.41 | 13.66 | 480,550 | +0.22(+1.62%) |
Feb 05, 2008 | 13.50 | 13.90 | 13.37 | 13.45 | 781,293 | -0.40(-2.87%) |
Feb 04, 2008 | 14.04 | 14.15 | 13.66 | 13.84 | 365,071 | -0.26(-1.86%) |