Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.33 | 18.45 | 18.17 | 18.17 | 83,517 | -0.12(-0.63%) |
Apr 29, 2008 | 18.36 | 18.38 | 18.27 | 18.29 | 110,719 | -0.08(-0.44%) |
Apr 28, 2008 | 18.41 | 18.47 | 18.36 | 18.37 | 48,962 | -0.04(-0.20%) |
Apr 25, 2008 | 18.30 | 18.43 | 18.18 | 18.41 | 32,928 | +0.15(+0.83%) |
Apr 24, 2008 | 18.06 | 18.33 | 18.01 | 18.25 | 14,675 | +0.26(+1.47%) |
Apr 23, 2008 | 18.02 | 18.12 | 17.93 | 17.99 | 28,453 | -0.02(-0.11%) |
Apr 22, 2008 | 18.01 | 18.05 | 17.93 | 18.01 | 29,782 | -0.11(-0.62%) |
Apr 21, 2008 | 18.13 | 18.16 | 18.05 | 18.12 | 14,932 | -0.14(-0.76%) |
Apr 18, 2008 | 18.38 | 18.38 | 18.24 | 18.26 | 28,262 | +0.26(+1.43%) |
Apr 17, 2008 | 17.91 | 18.04 | 17.90 | 18.00 | 93,895 | +0.03(+0.17%) |
Apr 16, 2008 | 17.76 | 17.97 | 17.76 | 17.97 | 74,319 | +0.41(+2.35%) |
Apr 15, 2008 | 17.53 | 17.56 | 17.45 | 17.56 | 10,496 | +0.12(+0.70%) |
Apr 14, 2008 | 17.61 | 17.61 | 17.44 | 17.44 | 32,627 | -0.19(-1.08%) |
Apr 11, 2008 | 17.77 | 17.85 | 17.59 | 17.63 | 26,564 | -0.31(-1.74%) |
Apr 10, 2008 | 17.92 | 18.05 | 17.92 | 17.94 | 10,035 | +0.04(+0.25%) |
Apr 09, 2008 | 18.02 | 18.05 | 17.88 | 17.89 | 17,119 | -0.21(-1.14%) |
Apr 08, 2008 | 18.15 | 18.20 | 18.06 | 18.10 | 6,050 | -0.14(-0.79%) |
Apr 07, 2008 | 18.33 | 18.34 | 18.23 | 18.24 | 22,580 | +0.07(+0.39%) |
Apr 04, 2008 | 18.29 | 18.34 | 18.16 | 18.17 | 27,302 | -0.06(-0.31%) |
Apr 03, 2008 | 18.10 | 18.33 | 18.08 | 18.23 | 27,155 | -0.01(-0.03%) |
Apr 02, 2008 | 18.26 | 18.35 | 18.19 | 18.23 | 85,893 | -0.01(-0.07%) |
Apr 01, 2008 | 17.77 | 18.25 | 17.77 | 18.25 | 125,740 | +0.71(+4.08%) |
Mar 31, 2008 | 17.77 | 17.77 | 17.42 | 17.53 | 52,539 | +0.11(+0.63%) |
Mar 28, 2008 | 17.72 | 17.73 | 17.42 | 17.42 | 38,961 | -0.22(-1.25%) |
Mar 27, 2008 | 17.92 | 17.93 | 17.64 | 17.64 | 106,554 | -0.19(-1.08%) |
Mar 26, 2008 | 18.00 | 18.00 | 17.79 | 17.84 | 70,249 | -0.25(-1.39%) |
Mar 25, 2008 | 18.08 | 18.13 | 17.95 | 18.09 | 77,923 | +0.03(+0.15%) |
Mar 24, 2008 | 17.97 | 18.25 | 17.96 | 18.06 | 93,567 | +0.04(+0.23%) |
Mar 21, 2008 | 17.54 | 18.02 | 17.54 | 18.02 | 38,666 | +0.00(+0.00%) |
Mar 20, 2008 | 17.54 | 18.02 | 17.54 | 18.02 | 38,666 | +0.48(+2.76%) |
Mar 19, 2008 | 17.95 | 17.95 | 17.53 | 17.54 | 43,684 | -0.20(-1.11%) |
Mar 18, 2008 | 17.33 | 17.74 | 17.33 | 17.73 | 75,857 | +0.71(+4.16%) |
Mar 17, 2008 | 16.77 | 17.13 | 16.60 | 17.02 | 40,145 | -0.14(-0.79%) |
Mar 14, 2008 | 17.62 | 17.62 | 16.98 | 17.16 | 255,023 | -0.39(-2.22%) |
Mar 13, 2008 | 17.23 | 17.61 | 17.07 | 17.55 | 110,690 | +0.12(+0.70%) |
Mar 12, 2008 | 17.68 | 17.87 | 17.43 | 17.43 | 58,737 | +0.13(+0.72%) |
Mar 11, 2008 | 17.28 | 17.38 | 17.22 | 17.30 | 27,745 | +0.43(+2.53%) |
Mar 10, 2008 | 17.11 | 17.13 | 16.88 | 16.88 | 77,333 | -0.25(-1.48%) |
Mar 07, 2008 | 17.12 | 17.34 | 16.98 | 17.13 | 77,333 | -0.15(-0.86%) |
Mar 06, 2008 | 17.59 | 17.59 | 17.28 | 17.28 | 79,989 | -0.38(-2.15%) |
Mar 05, 2008 | 17.72 | 17.82 | 17.55 | 17.66 | 153,190 | +0.01(+0.04%) |
Mar 04, 2008 | 17.56 | 17.65 | 17.40 | 17.65 | 62,870 | -0.08(-0.48%) |
Mar 03, 2008 | 17.72 | 17.78 | 17.59 | 17.74 | 101,168 | -0.02(-0.11%) |
Feb 29, 2008 | 18.08 | 18.08 | 17.74 | 17.76 | 104,072 | -0.51(-2.78%) |
Feb 28, 2008 | 18.37 | 18.37 | 18.23 | 18.26 | 156,142 | -0.24(-1.28%) |
Feb 27, 2008 | 18.47 | 18.61 | 18.46 | 18.50 | 24,498 | -0.02(-0.11%) |
Feb 26, 2008 | 18.34 | 18.58 | 18.33 | 18.52 | 196,285 | +0.10(+0.55%) |
Feb 25, 2008 | 18.17 | 18.44 | 18.04 | 18.42 | 268,010 | +0.22(+1.21%) |
Feb 22, 2008 | 17.99 | 18.20 | 17.83 | 18.20 | 259,155 | +0.19(+1.07%) |
Feb 21, 2008 | 18.33 | 18.33 | 17.99 | 18.01 | 112,162 | -0.22(-1.19%) |
Feb 20, 2008 | 17.92 | 18.27 | 17.92 | 18.22 | 53,424 | +0.14(+0.79%) |
Feb 19, 2008 | 18.30 | 18.32 | 18.07 | 18.08 | 67,002 | -0.07(-0.41%) |
Feb 18, 2008 | 18.04 | 18.16 | 17.97 | 18.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.04 | 18.16 | 17.97 | 18.16 | 111,867 | +0.03(+0.17%) |
Feb 14, 2008 | 18.41 | 18.41 | 18.12 | 18.13 | 94,748 | -0.29(-1.56%) |
Feb 13, 2008 | 18.30 | 18.41 | 18.22 | 18.41 | 56,081 | +0.21(+1.17%) |
Feb 12, 2008 | 18.19 | 18.33 | 18.10 | 18.20 | 61,689 | +0.19(+1.07%) |
Feb 11, 2008 | 18.01 | 18.06 | 17.81 | 18.01 | 144,926 | +0.03(+0.19%) |
Feb 08, 2008 | 18.11 | 18.14 | 17.87 | 17.97 | 91,796 | -0.21(-1.14%) |
Feb 07, 2008 | 17.98 | 18.21 | 17.93 | 18.18 | 157,618 | +0.19(+1.05%) |
Feb 06, 2008 | 18.23 | 18.32 | 17.98 | 17.99 | 224,325 | -0.15(-0.80%) |
Feb 05, 2008 | 18.37 | 18.52 | 18.14 | 18.14 | 98,585 | -0.60(-3.22%) |
Feb 04, 2008 | 18.92 | 18.92 | 18.74 | 18.74 | 58,147 | -0.27(-1.41%) |