Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.12 | 19.56 | 18.73 | 18.83 | 745,228 | -0.12(-0.63%) |
Apr 29, 2008 | 17.75 | 19.18 | 17.75 | 18.95 | 1,034,854 | +1.06(+5.93%) |
Apr 28, 2008 | 17.55 | 17.93 | 17.21 | 17.89 | 434,028 | +0.40(+2.29%) |
Apr 25, 2008 | 17.94 | 18.02 | 17.03 | 17.49 | 340,411 | -0.34(-1.91%) |
Apr 24, 2008 | 17.26 | 17.89 | 16.96 | 17.83 | 514,794 | +0.61(+3.54%) |
Apr 23, 2008 | 16.97 | 17.33 | 16.89 | 17.22 | 466,661 | +0.29(+1.71%) |
Apr 22, 2008 | 17.50 | 17.52 | 16.80 | 16.93 | 321,538 | -0.66(-3.75%) |
Apr 21, 2008 | 17.58 | 17.67 | 17.53 | 17.59 | 298,220 | -0.10(-0.57%) |
Apr 18, 2008 | 18.00 | 18.16 | 17.61 | 17.69 | 485,321 | +0.01(+0.06%) |
Apr 17, 2008 | 17.94 | 17.94 | 17.46 | 17.68 | 336,672 | -0.30(-1.67%) |
Apr 16, 2008 | 17.67 | 18.16 | 17.60 | 17.98 | 516,383 | +0.52(+2.98%) |
Apr 15, 2008 | 17.38 | 17.58 | 17.14 | 17.46 | 265,702 | +0.16(+0.92%) |
Apr 14, 2008 | 17.25 | 17.47 | 17.13 | 17.30 | 279,491 | -0.15(-0.86%) |
Apr 11, 2008 | 17.51 | 17.70 | 17.23 | 17.45 | 544,747 | -0.30(-1.69%) |
Apr 10, 2008 | 17.51 | 17.85 | 17.36 | 17.75 | 308,452 | +0.27(+1.54%) |
Apr 09, 2008 | 17.97 | 17.97 | 17.41 | 17.48 | 300,575 | -0.43(-2.40%) |
Apr 08, 2008 | 18.10 | 18.30 | 17.76 | 17.91 | 306,955 | -0.28(-1.54%) |
Apr 07, 2008 | 18.68 | 18.83 | 18.16 | 18.19 | 476,019 | -0.31(-1.68%) |
Apr 04, 2008 | 18.46 | 18.78 | 17.87 | 18.50 | 866,677 | +0.09(+0.49%) |
Apr 03, 2008 | 17.35 | 18.46 | 17.35 | 18.41 | 307,181 | +0.87(+4.96%) |
Apr 02, 2008 | 17.24 | 17.54 | 17.13 | 17.54 | 500,096 | +0.49(+2.87%) |
Apr 01, 2008 | 16.88 | 17.27 | 16.81 | 17.05 | 351,373 | +0.42(+2.53%) |
Mar 31, 2008 | 16.86 | 16.92 | 16.38 | 16.63 | 585,532 | -0.17(-1.01%) |
Mar 28, 2008 | 17.00 | 17.18 | 16.76 | 16.80 | 481,552 | +0.00(+0.00%) |
Mar 27, 2008 | 17.50 | 17.50 | 16.79 | 16.80 | 396,659 | -0.65(-3.72%) |
Mar 26, 2008 | 17.79 | 17.86 | 17.36 | 17.45 | 215,472 | -0.46(-2.57%) |
Mar 25, 2008 | 18.01 | 18.47 | 17.78 | 17.91 | 433,259 | -0.05(-0.28%) |
Mar 24, 2008 | 17.26 | 18.00 | 17.26 | 17.96 | 514,759 | +0.76(+4.42%) |
Mar 21, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.00(+0.00%) |
Mar 20, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.30(+1.78%) |
Mar 19, 2008 | 17.59 | 17.60 | 16.90 | 16.90 | 222,200 | -0.56(-3.21%) |
Mar 18, 2008 | 16.82 | 17.49 | 16.70 | 17.46 | 322,847 | +0.85(+5.12%) |
Mar 17, 2008 | 16.50 | 16.92 | 16.34 | 16.61 | 297,117 | -0.02(-0.12%) |
Mar 14, 2008 | 17.25 | 17.63 | 16.55 | 16.63 | 716,399 | -0.56(-3.26%) |
Mar 13, 2008 | 16.24 | 17.19 | 15.97 | 17.19 | 394,074 | +0.72(+4.37%) |
Mar 12, 2008 | 16.35 | 16.68 | 16.21 | 16.47 | 396,087 | +0.16(+0.98%) |
Mar 11, 2008 | 15.80 | 16.39 | 15.73 | 16.31 | 406,530 | +0.71(+4.55%) |
Mar 10, 2008 | 15.78 | 15.95 | 15.50 | 15.60 | 329,186 | -0.15(-0.95%) |
Mar 07, 2008 | 15.52 | 15.95 | 15.52 | 15.75 | 274,889 | +0.05(+0.32%) |
Mar 06, 2008 | 16.05 | 16.17 | 15.63 | 15.70 | 339,597 | -0.46(-2.85%) |
Mar 05, 2008 | 15.77 | 16.22 | 15.67 | 16.16 | 334,132 | +0.46(+2.93%) |
Mar 04, 2008 | 15.06 | 15.80 | 15.06 | 15.70 | 361,839 | +0.45(+2.95%) |
Mar 03, 2008 | 15.45 | 15.52 | 15.00 | 15.25 | 264,114 | -0.25(-1.61%) |
Feb 29, 2008 | 16.16 | 16.29 | 15.45 | 15.50 | 391,495 | -0.79(-4.85%) |
Feb 28, 2008 | 16.77 | 16.84 | 16.17 | 16.29 | 255,297 | -0.61(-3.61%) |
Feb 27, 2008 | 16.71 | 17.15 | 16.70 | 16.90 | 217,613 | +0.07(+0.42%) |
Feb 26, 2008 | 16.51 | 16.93 | 16.31 | 16.83 | 327,082 | +0.21(+1.26%) |
Feb 25, 2008 | 16.26 | 16.76 | 16.13 | 16.62 | 270,626 | +0.37(+2.28%) |
Feb 22, 2008 | 16.28 | 16.35 | 15.93 | 16.25 | 276,255 | +0.03(+0.18%) |
Feb 21, 2008 | 16.79 | 17.02 | 16.10 | 16.22 | 296,884 | -0.50(-2.99%) |
Feb 20, 2008 | 16.47 | 16.75 | 16.42 | 16.72 | 391,887 | +0.17(+1.03%) |
Feb 19, 2008 | 16.86 | 17.05 | 16.41 | 16.55 | 589,002 | -0.28(-1.66%) |
Feb 18, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | +0.00(+0.00%) |
Feb 15, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | -0.02(-0.12%) |
Feb 14, 2008 | 16.67 | 16.98 | 16.50 | 16.85 | 690,978 | +0.24(+1.44%) |
Feb 13, 2008 | 16.15 | 16.67 | 16.11 | 16.61 | 596,333 | +0.56(+3.49%) |
Feb 12, 2008 | 15.36 | 16.77 | 14.65 | 16.05 | 1,886,322 | +2.40(+17.58%) |
Feb 11, 2008 | 13.82 | 14.08 | 13.63 | 13.65 | 461,415 | -0.11(-0.80%) |
Feb 08, 2008 | 14.08 | 14.26 | 13.70 | 13.76 | 328,444 | -0.23(-1.64%) |
Feb 07, 2008 | 13.86 | 14.30 | 13.86 | 13.99 | 302,416 | +0.02(+0.14%) |
Feb 06, 2008 | 14.27 | 14.43 | 13.96 | 13.97 | 185,317 | -0.18(-1.27%) |
Feb 05, 2008 | 15.09 | 15.16 | 14.14 | 14.15 | 365,830 | -1.09(-7.15%) |
Feb 04, 2008 | 15.17 | 15.29 | 14.94 | 15.24 | 343,597 | +0.06(+0.40%) |