Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.64 | 16.66 | 16.24 | 16.33 | 505,611 | -0.19(-1.12%) |
Apr 29, 2008 | 16.73 | 16.79 | 16.24 | 16.52 | 456,169 | -0.26(-1.57%) |
Apr 28, 2008 | 16.12 | 16.90 | 16.10 | 16.78 | 465,273 | +0.61(+3.76%) |
Apr 25, 2008 | 16.57 | 16.57 | 15.79 | 16.17 | 278,137 | -0.08(-0.47%) |
Apr 24, 2008 | 15.57 | 16.42 | 15.50 | 16.25 | 294,234 | +0.79(+5.14%) |
Apr 23, 2008 | 15.61 | 15.73 | 15.34 | 15.45 | 481,273 | -0.10(-0.66%) |
Apr 22, 2008 | 15.58 | 15.70 | 15.34 | 15.56 | 511,750 | -0.08(-0.49%) |
Apr 21, 2008 | 15.94 | 15.95 | 15.54 | 15.63 | 351,734 | -0.46(-2.87%) |
Apr 18, 2008 | 16.16 | 16.28 | 15.97 | 16.10 | 419,553 | +0.17(+1.09%) |
Apr 17, 2008 | 15.98 | 16.02 | 15.70 | 15.92 | 379,584 | -0.12(-0.72%) |
Apr 16, 2008 | 15.44 | 16.05 | 15.37 | 16.04 | 485,261 | +0.79(+5.21%) |
Apr 15, 2008 | 15.10 | 15.30 | 15.09 | 15.24 | 365,985 | +0.28(+1.88%) |
Apr 14, 2008 | 15.28 | 15.42 | 14.96 | 14.96 | 425,494 | -0.30(-1.97%) |
Apr 11, 2008 | 15.35 | 15.61 | 15.25 | 15.26 | 544,670 | -0.39(-2.50%) |
Apr 10, 2008 | 15.30 | 15.77 | 15.06 | 15.65 | 557,960 | +0.38(+2.52%) |
Apr 09, 2008 | 15.72 | 15.87 | 15.21 | 15.27 | 462,911 | -0.41(-2.62%) |
Apr 08, 2008 | 15.69 | 15.89 | 15.51 | 15.68 | 314,174 | -0.11(-0.69%) |
Apr 07, 2008 | 15.95 | 16.01 | 15.63 | 15.79 | 308,003 | -0.03(-0.16%) |
Apr 04, 2008 | 15.99 | 16.03 | 15.70 | 15.81 | 429,512 | -0.17(-1.04%) |
Apr 03, 2008 | 15.93 | 16.04 | 15.79 | 15.98 | 678,448 | -0.08(-0.48%) |
Apr 02, 2008 | 16.18 | 16.18 | 15.84 | 16.06 | 704,980 | -0.06(-0.40%) |
Apr 01, 2008 | 16.01 | 16.31 | 15.94 | 16.12 | 1,134,030 | +0.38(+2.44%) |
Mar 31, 2008 | 15.86 | 16.06 | 15.70 | 15.74 | 744,042 | -0.17(-1.05%) |
Mar 28, 2008 | 15.90 | 16.06 | 15.82 | 15.90 | 473,368 | +0.06(+0.36%) |
Mar 27, 2008 | 16.20 | 16.31 | 15.83 | 15.85 | 311,727 | -0.26(-1.63%) |
Mar 26, 2008 | 16.10 | 16.27 | 15.98 | 16.11 | 442,778 | -0.09(-0.55%) |
Mar 25, 2008 | 16.27 | 16.33 | 15.70 | 16.20 | 638,493 | -0.04(-0.24%) |
Mar 24, 2008 | 16.72 | 16.95 | 16.19 | 16.24 | 908,499 | -0.46(-2.76%) |
Mar 21, 2008 | 15.76 | 16.81 | 15.61 | 16.70 | 1,343,583 | +0.00(+0.00%) |
Mar 20, 2008 | 15.76 | 16.81 | 15.61 | 16.70 | 1,343,583 | +1.06(+6.80%) |
Mar 19, 2008 | 16.02 | 16.21 | 15.63 | 15.63 | 643,088 | -0.33(-2.05%) |
Mar 18, 2008 | 15.54 | 16.02 | 15.19 | 15.96 | 648,549 | +0.56(+3.62%) |
Mar 17, 2008 | 14.62 | 15.69 | 14.55 | 15.40 | 506,568 | +0.36(+2.38%) |
Mar 14, 2008 | 15.52 | 15.52 | 14.81 | 15.04 | 485,996 | -0.38(-2.49%) |
Mar 13, 2008 | 14.79 | 15.47 | 14.62 | 15.43 | 998,826 | +0.49(+3.26%) |
Mar 12, 2008 | 14.93 | 15.38 | 14.73 | 14.94 | 522,982 | -0.05(-0.34%) |
Mar 11, 2008 | 14.67 | 15.15 | 14.47 | 14.99 | 904,204 | +0.76(+5.31%) |
Mar 10, 2008 | 14.31 | 14.53 | 14.07 | 14.24 | 472,744 | -0.08(-0.54%) |
Mar 07, 2008 | 13.98 | 14.71 | 13.90 | 14.31 | 433,882 | +0.15(+1.09%) |
Mar 06, 2008 | 14.49 | 14.49 | 14.10 | 14.16 | 493,502 | -0.38(-2.64%) |
Mar 05, 2008 | 14.83 | 14.88 | 14.48 | 14.54 | 345,388 | -0.17(-1.18%) |
Mar 04, 2008 | 14.26 | 14.82 | 14.25 | 14.72 | 710,287 | +0.28(+1.91%) |
Mar 03, 2008 | 14.22 | 14.53 | 14.11 | 14.44 | 496,467 | +0.28(+1.99%) |
Feb 29, 2008 | 14.35 | 14.42 | 14.08 | 14.16 | 370,204 | -0.34(-2.34%) |
Feb 28, 2008 | 14.74 | 14.81 | 14.38 | 14.50 | 269,085 | -0.29(-1.99%) |
Feb 27, 2008 | 14.77 | 15.13 | 14.64 | 14.79 | 429,911 | -0.15(-1.03%) |
Feb 26, 2008 | 14.99 | 15.19 | 14.77 | 14.95 | 332,255 | -0.02(-0.13%) |
Feb 25, 2008 | 14.73 | 15.06 | 14.44 | 14.97 | 392,374 | +0.21(+1.39%) |
Feb 22, 2008 | 14.58 | 14.79 | 14.29 | 14.76 | 543,549 | +0.20(+1.36%) |
Feb 21, 2008 | 14.86 | 14.96 | 14.36 | 14.56 | 549,376 | -0.16(-1.09%) |
Feb 20, 2008 | 14.36 | 14.90 | 14.18 | 14.72 | 355,444 | +0.29(+2.00%) |
Feb 19, 2008 | 14.47 | 14.69 | 14.26 | 14.44 | 477,326 | +0.12(+0.85%) |
Feb 18, 2008 | 14.21 | 14.36 | 14.10 | 14.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.21 | 14.36 | 14.10 | 14.31 | 343,672 | +0.01(+0.04%) |
Feb 14, 2008 | 14.82 | 14.86 | 14.15 | 14.31 | 464,316 | -0.51(-3.42%) |
Feb 13, 2008 | 15.12 | 15.21 | 14.64 | 14.81 | 514,181 | -0.06(-0.39%) |
Feb 12, 2008 | 14.85 | 15.34 | 14.68 | 14.87 | 580,902 | +0.07(+0.48%) |
Feb 11, 2008 | 14.31 | 15.08 | 14.29 | 14.80 | 866,047 | +0.47(+3.26%) |
Feb 08, 2008 | 14.11 | 14.45 | 14.01 | 14.33 | 719,339 | +0.22(+1.54%) |
Feb 07, 2008 | 13.60 | 14.25 | 13.60 | 14.12 | 540,486 | +0.46(+3.38%) |
Feb 06, 2008 | 13.57 | 13.84 | 13.40 | 13.65 | 480,938 | +0.22(+1.62%) |
Feb 05, 2008 | 13.49 | 13.89 | 13.36 | 13.44 | 781,924 | -0.40(-2.87%) |
Feb 04, 2008 | 14.03 | 14.13 | 13.65 | 13.83 | 365,366 | -0.26(-1.86%) |