Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.51 | 16.55 | 16.07 | 16.12 | 101,895 | -0.33(-2.00%) |
Apr 29, 2008 | 16.40 | 16.53 | 15.91 | 16.44 | 79,082 | +0.08(+0.50%) |
Apr 28, 2008 | 16.46 | 16.46 | 16.17 | 16.36 | 111,047 | -0.15(-0.88%) |
Apr 25, 2008 | 16.63 | 16.67 | 16.02 | 16.51 | 99,341 | -0.03(-0.15%) |
Apr 24, 2008 | 16.08 | 16.65 | 15.72 | 16.53 | 121,655 | +0.49(+3.03%) |
Apr 23, 2008 | 16.55 | 16.55 | 15.93 | 16.05 | 181,014 | -0.42(-2.53%) |
Apr 22, 2008 | 16.69 | 16.95 | 16.21 | 16.46 | 146,136 | -0.28(-1.66%) |
Apr 21, 2008 | 16.91 | 17.21 | 16.62 | 16.74 | 214,593 | -0.35(-2.03%) |
Apr 18, 2008 | 17.24 | 17.50 | 16.94 | 17.09 | 89,868 | +0.11(+0.63%) |
Apr 17, 2008 | 16.81 | 17.03 | 16.63 | 16.98 | 103,884 | +0.02(+0.11%) |
Apr 16, 2008 | 16.72 | 16.99 | 16.59 | 16.96 | 151,367 | +0.37(+2.25%) |
Apr 15, 2008 | 16.51 | 16.59 | 16.32 | 16.59 | 103,609 | +0.15(+0.92%) |
Apr 14, 2008 | 16.65 | 16.75 | 16.33 | 16.44 | 69,221 | -0.25(-1.48%) |
Apr 11, 2008 | 16.68 | 16.99 | 16.55 | 16.68 | 72,658 | -0.39(-2.26%) |
Apr 10, 2008 | 17.06 | 17.23 | 16.91 | 17.07 | 71,726 | -0.01(-0.04%) |
Apr 09, 2008 | 17.30 | 17.42 | 17.00 | 17.08 | 151,226 | -0.18(-1.03%) |
Apr 08, 2008 | 17.17 | 17.44 | 17.17 | 17.25 | 61,664 | -0.11(-0.62%) |
Apr 07, 2008 | 17.41 | 17.41 | 17.20 | 17.36 | 72,356 | -0.01(-0.07%) |
Apr 04, 2008 | 17.75 | 17.75 | 17.34 | 17.37 | 72,299 | -0.33(-1.86%) |
Apr 03, 2008 | 17.68 | 17.82 | 17.41 | 17.70 | 61,264 | -0.25(-1.41%) |
Apr 02, 2008 | 17.65 | 17.96 | 17.61 | 17.96 | 138,016 | +0.27(+1.50%) |
Apr 01, 2008 | 17.65 | 17.73 | 17.47 | 17.69 | 152,237 | +0.30(+1.71%) |
Mar 31, 2008 | 17.35 | 17.73 | 17.08 | 17.39 | 99,626 | +0.13(+0.77%) |
Mar 28, 2008 | 17.29 | 17.43 | 17.11 | 17.26 | 125,884 | +0.01(+0.07%) |
Mar 27, 2008 | 17.69 | 17.70 | 17.13 | 17.25 | 88,933 | -0.42(-2.40%) |
Mar 26, 2008 | 17.56 | 17.70 | 17.30 | 17.67 | 104,318 | -0.01(-0.07%) |
Mar 25, 2008 | 17.82 | 17.93 | 17.50 | 17.68 | 149,274 | -0.21(-1.20%) |
Mar 24, 2008 | 18.24 | 18.24 | 17.77 | 17.90 | 141,623 | -0.26(-1.43%) |
Mar 21, 2008 | 17.57 | 18.20 | 17.07 | 18.16 | 481,089 | +0.00(+0.00%) |
Mar 20, 2008 | 17.57 | 18.20 | 17.07 | 18.16 | 481,089 | +0.82(+4.74%) |
Mar 19, 2008 | 17.79 | 17.95 | 17.34 | 17.34 | 134,411 | -0.42(-2.38%) |
Mar 18, 2008 | 17.82 | 17.82 | 17.13 | 17.76 | 112,612 | +0.38(+2.18%) |
Mar 17, 2008 | 16.97 | 17.70 | 16.97 | 17.38 | 110,134 | -0.01(-0.07%) |
Mar 14, 2008 | 17.69 | 17.92 | 16.74 | 17.39 | 183,774 | -0.11(-0.61%) |
Mar 13, 2008 | 17.23 | 17.79 | 17.20 | 17.50 | 264,674 | -0.09(-0.50%) |
Mar 12, 2008 | 17.67 | 18.55 | 17.34 | 17.59 | 234,585 | -0.06(-0.32%) |
Mar 11, 2008 | 17.20 | 17.70 | 16.77 | 17.65 | 122,364 | +0.94(+5.64%) |
Mar 10, 2008 | 16.60 | 17.14 | 16.46 | 16.70 | 86,036 | +0.14(+0.84%) |
Mar 07, 2008 | 16.12 | 16.95 | 16.12 | 16.56 | 139,060 | +0.32(+1.98%) |
Mar 06, 2008 | 16.96 | 17.06 | 16.24 | 16.24 | 52,376 | -0.87(-5.06%) |
Mar 05, 2008 | 17.36 | 17.66 | 16.97 | 17.11 | 145,035 | -0.13(-0.77%) |
Mar 04, 2008 | 17.14 | 17.66 | 16.80 | 17.24 | 488,437 | -0.11(-0.66%) |
Mar 03, 2008 | 17.66 | 17.75 | 16.96 | 17.35 | 241,440 | +0.16(+0.92%) |
Feb 29, 2008 | 17.43 | 17.79 | 17.08 | 17.20 | 164,266 | -0.48(-2.72%) |
Feb 28, 2008 | 18.02 | 18.16 | 17.61 | 17.68 | 98,970 | -0.45(-2.48%) |
Feb 27, 2008 | 18.11 | 18.52 | 17.92 | 18.13 | 118,446 | -0.20(-1.07%) |
Feb 26, 2008 | 18.25 | 18.69 | 18.21 | 18.32 | 91,049 | -0.01(-0.07%) |
Feb 25, 2008 | 18.07 | 18.39 | 17.54 | 18.33 | 82,118 | +0.13(+0.69%) |
Feb 22, 2008 | 17.85 | 18.37 | 17.49 | 18.21 | 124,815 | +0.35(+1.98%) |
Feb 21, 2008 | 18.29 | 18.38 | 17.78 | 17.85 | 137,606 | -0.27(-1.50%) |
Feb 20, 2008 | 17.99 | 18.22 | 17.97 | 18.13 | 101,721 | +0.03(+0.14%) |
Feb 19, 2008 | 18.35 | 18.50 | 18.01 | 18.10 | 95,666 | +0.03(+0.17%) |
Feb 18, 2008 | 18.19 | 18.36 | 17.76 | 18.07 | 126,566 | +0.00(+0.00%) |
Feb 15, 2008 | 18.19 | 18.36 | 17.76 | 18.07 | 126,566 | -0.28(-1.52%) |
Feb 14, 2008 | 18.68 | 18.81 | 18.09 | 18.35 | 111,905 | -0.39(-2.06%) |
Feb 13, 2008 | 18.78 | 19.28 | 18.66 | 18.73 | 203,809 | +0.19(+1.02%) |
Feb 12, 2008 | 18.48 | 18.92 | 18.22 | 18.54 | 152,425 | +0.18(+1.00%) |
Feb 11, 2008 | 18.72 | 18.88 | 18.20 | 18.36 | 133,245 | -0.37(-1.96%) |
Feb 08, 2008 | 18.55 | 18.93 | 18.14 | 18.73 | 125,236 | +0.09(+0.51%) |
Feb 07, 2008 | 18.88 | 18.96 | 18.38 | 18.63 | 204,296 | +0.00(+0.00%) |
Feb 06, 2008 | 18.95 | 19.09 | 18.62 | 18.63 | 130,073 | -0.13(-0.71%) |
Feb 05, 2008 | 18.64 | 18.99 | 18.64 | 18.76 | 141,236 | -0.08(-0.40%) |
Feb 04, 2008 | 18.88 | 19.07 | 18.66 | 18.84 | 208,076 | -0.05(-0.27%) |