Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.43 | 17.93 | 17.38 | 17.58 | 340,250 | +0.29(+1.68%) |
Apr 29, 2008 | 17.86 | 17.92 | 17.16 | 17.29 | 414,875 | -0.48(-2.70%) |
Apr 28, 2008 | 17.25 | 18.21 | 16.99 | 17.77 | 504,027 | +0.49(+2.84%) |
Apr 25, 2008 | 16.97 | 17.37 | 16.72 | 17.28 | 306,660 | +0.32(+1.89%) |
Apr 24, 2008 | 16.59 | 17.26 | 16.01 | 16.96 | 391,384 | +0.55(+3.35%) |
Apr 23, 2008 | 16.95 | 16.95 | 16.21 | 16.41 | 430,243 | -0.48(-2.84%) |
Apr 22, 2008 | 17.19 | 17.96 | 16.02 | 16.89 | 947,025 | +1.88(+12.52%) |
Apr 21, 2008 | 14.70 | 15.03 | 14.59 | 15.01 | 508,384 | +0.19(+1.28%) |
Apr 18, 2008 | 14.55 | 14.94 | 14.55 | 14.82 | 285,952 | +0.44(+3.06%) |
Apr 17, 2008 | 14.47 | 14.54 | 14.21 | 14.38 | 170,857 | -0.19(-1.30%) |
Apr 16, 2008 | 13.93 | 14.60 | 13.90 | 14.57 | 394,760 | +0.77(+5.58%) |
Apr 15, 2008 | 13.65 | 13.81 | 13.52 | 13.80 | 306,505 | +0.15(+1.10%) |
Apr 14, 2008 | 13.87 | 13.90 | 13.60 | 13.65 | 348,650 | -0.25(-1.80%) |
Apr 11, 2008 | 14.08 | 14.11 | 13.86 | 13.90 | 224,400 | -0.31(-2.18%) |
Apr 10, 2008 | 14.09 | 14.37 | 13.91 | 14.21 | 521,800 | +0.12(+0.85%) |
Apr 09, 2008 | 14.78 | 14.80 | 14.03 | 14.09 | 270,900 | -0.69(-4.67%) |
Apr 08, 2008 | 14.81 | 14.81 | 14.61 | 14.78 | 212,400 | -0.11(-0.74%) |
Apr 07, 2008 | 14.98 | 15.01 | 14.75 | 14.89 | 276,100 | -0.02(-0.13%) |
Apr 04, 2008 | 14.78 | 15.04 | 14.67 | 14.91 | 309,800 | +0.08(+0.54%) |
Apr 03, 2008 | 15.20 | 15.29 | 14.75 | 14.83 | 410,700 | -0.42(-2.75%) |
Apr 02, 2008 | 15.00 | 15.43 | 14.80 | 15.25 | 586,800 | +0.31(+2.07%) |
Apr 01, 2008 | 14.87 | 15.10 | 14.70 | 14.94 | 507,400 | +0.08(+0.54%) |
Mar 31, 2008 | 14.62 | 15.08 | 14.53 | 14.86 | 655,105 | +0.29(+1.99%) |
Mar 28, 2008 | 14.66 | 14.87 | 14.51 | 14.57 | 410,100 | -0.09(-0.61%) |
Mar 27, 2008 | 14.82 | 14.96 | 14.54 | 14.66 | 755,700 | -0.15(-1.01%) |
Mar 26, 2008 | 14.75 | 14.88 | 14.68 | 14.81 | 284,036 | -0.03(-0.20%) |
Mar 25, 2008 | 14.80 | 15.10 | 14.63 | 14.84 | 393,500 | +0.00(+0.00%) |
Mar 24, 2008 | 14.63 | 15.13 | 14.43 | 14.84 | 378,500 | +0.21(+1.44%) |
Mar 21, 2008 | 14.60 | 14.81 | 14.36 | 14.63 | 1,120,606 | +0.00(+0.00%) |
Mar 20, 2008 | 14.60 | 14.81 | 14.36 | 14.63 | 1,120,606 | +0.13(+0.90%) |
Mar 19, 2008 | 15.05 | 15.25 | 14.47 | 14.50 | 353,700 | -0.41(-2.75%) |
Mar 18, 2008 | 14.35 | 14.96 | 14.34 | 14.91 | 613,400 | +0.65(+4.56%) |
Mar 17, 2008 | 14.14 | 14.61 | 13.99 | 14.26 | 492,900 | +0.02(+0.14%) |
Mar 14, 2008 | 14.62 | 14.66 | 13.95 | 14.24 | 655,500 | -0.31(-2.13%) |
Mar 13, 2008 | 14.32 | 14.65 | 13.77 | 14.55 | 450,218 | +0.11(+0.76%) |
Mar 12, 2008 | 14.29 | 14.72 | 14.08 | 14.44 | 526,545 | +0.31(+2.19%) |
Mar 11, 2008 | 14.38 | 14.38 | 13.80 | 14.13 | 732,300 | +0.25(+1.80%) |
Mar 10, 2008 | 14.27 | 14.38 | 13.79 | 13.88 | 719,900 | -0.34(-2.39%) |
Mar 07, 2008 | 14.52 | 14.78 | 14.21 | 14.22 | 691,287 | -0.36(-2.47%) |
Mar 06, 2008 | 15.03 | 15.12 | 14.56 | 14.58 | 494,100 | -0.47(-3.12%) |
Mar 05, 2008 | 15.12 | 15.29 | 14.84 | 15.05 | 442,900 | -0.12(-0.79%) |
Mar 04, 2008 | 15.56 | 15.65 | 15.00 | 15.17 | 547,750 | -0.63(-3.99%) |
Mar 03, 2008 | 16.07 | 16.28 | 15.34 | 15.80 | 912,440 | -0.30(-1.86%) |
Feb 29, 2008 | 17.00 | 17.04 | 16.06 | 16.10 | 524,995 | -1.16(-6.72%) |
Feb 28, 2008 | 17.37 | 17.61 | 17.15 | 17.26 | 407,100 | -0.11(-0.63%) |
Feb 27, 2008 | 17.61 | 18.10 | 17.37 | 17.37 | 339,600 | -0.45(-2.53%) |
Feb 26, 2008 | 17.82 | 18.28 | 17.68 | 17.82 | 282,521 | -0.10(-0.56%) |
Feb 25, 2008 | 17.43 | 18.00 | 17.27 | 17.92 | 224,300 | +0.45(+2.58%) |
Feb 22, 2008 | 17.64 | 17.74 | 17.06 | 17.47 | 284,145 | -0.15(-0.85%) |
Feb 21, 2008 | 18.20 | 18.59 | 17.58 | 17.62 | 319,800 | -0.45(-2.49%) |
Feb 20, 2008 | 18.07 | 18.22 | 17.71 | 18.07 | 231,300 | -0.12(-0.66%) |
Feb 19, 2008 | 18.25 | 18.56 | 18.07 | 18.19 | 270,900 | +0.10(+0.55%) |
Feb 18, 2008 | 17.66 | 18.12 | 17.48 | 18.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.66 | 18.12 | 17.48 | 18.09 | 237,800 | +0.38(+2.15%) |
Feb 14, 2008 | 18.22 | 18.29 | 17.62 | 17.71 | 323,300 | -0.41(-2.26%) |
Feb 13, 2008 | 17.39 | 18.20 | 17.36 | 18.12 | 406,175 | +0.85(+4.92%) |
Feb 12, 2008 | 16.97 | 17.36 | 16.74 | 17.27 | 400,000 | +0.17(+0.99%) |
Feb 11, 2008 | 17.07 | 17.35 | 16.75 | 17.10 | 219,300 | +0.03(+0.18%) |
Feb 08, 2008 | 17.30 | 17.52 | 16.94 | 17.07 | 282,100 | -0.26(-1.50%) |
Feb 07, 2008 | 16.92 | 17.43 | 16.73 | 17.33 | 377,700 | +0.38(+2.24%) |
Feb 06, 2008 | 17.33 | 17.54 | 16.89 | 16.95 | 316,758 | -0.23(-1.34%) |
Feb 05, 2008 | 17.85 | 17.97 | 17.14 | 17.18 | 511,320 | -0.98(-5.40%) |
Feb 04, 2008 | 18.20 | 18.42 | 18.13 | 18.16 | 281,800 | +0.06(+0.33%) |