Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.90 | 16.98 | 16.66 | 16.75 | 70,497 | -0.13(-0.77%) |
Apr 29, 2008 | 17.00 | 17.02 | 16.79 | 16.88 | 72,563 | -0.08(-0.48%) |
Apr 28, 2008 | 16.89 | 17.18 | 16.79 | 16.96 | 109,562 | +0.02(+0.10%) |
Apr 25, 2008 | 16.90 | 17.22 | 16.57 | 16.95 | 163,104 | +0.02(+0.14%) |
Apr 24, 2008 | 16.67 | 17.18 | 16.36 | 16.92 | 119,539 | +0.20(+1.17%) |
Apr 23, 2008 | 16.90 | 17.18 | 16.66 | 16.73 | 128,563 | -0.10(-0.58%) |
Apr 22, 2008 | 18.05 | 18.18 | 16.65 | 16.82 | 149,766 | -1.28(-7.05%) |
Apr 21, 2008 | 17.55 | 18.52 | 17.55 | 18.10 | 177,942 | +0.41(+2.34%) |
Apr 18, 2008 | 17.57 | 17.90 | 17.45 | 17.68 | 58,788 | +0.45(+2.59%) |
Apr 17, 2008 | 17.68 | 17.81 | 17.03 | 17.24 | 121,925 | -0.48(-2.71%) |
Apr 16, 2008 | 17.47 | 18.13 | 17.21 | 17.72 | 126,265 | +0.45(+2.59%) |
Apr 15, 2008 | 16.92 | 17.48 | 16.77 | 17.27 | 112,861 | +0.43(+2.56%) |
Apr 14, 2008 | 16.25 | 17.00 | 15.96 | 16.84 | 65,099 | +0.53(+3.24%) |
Apr 11, 2008 | 16.60 | 16.60 | 16.31 | 16.31 | 70,467 | -0.50(-2.95%) |
Apr 10, 2008 | 17.09 | 17.09 | 16.58 | 16.81 | 56,888 | -0.32(-1.90%) |
Apr 09, 2008 | 17.60 | 17.75 | 17.06 | 17.13 | 88,466 | -0.53(-2.99%) |
Apr 08, 2008 | 17.56 | 17.84 | 17.51 | 17.66 | 54,098 | -0.01(-0.05%) |
Apr 07, 2008 | 17.83 | 18.07 | 17.67 | 17.67 | 164,506 | +0.12(+0.69%) |
Apr 04, 2008 | 17.51 | 18.04 | 17.20 | 17.55 | 101,374 | +0.37(+2.18%) |
Apr 03, 2008 | 16.55 | 17.59 | 16.55 | 17.17 | 92,544 | +0.51(+3.07%) |
Apr 02, 2008 | 16.76 | 17.01 | 16.02 | 16.66 | 141,428 | -0.16(-0.97%) |
Apr 01, 2008 | 16.60 | 16.82 | 16.27 | 16.82 | 168,512 | +0.31(+1.87%) |
Mar 31, 2008 | 15.81 | 16.62 | 15.81 | 16.51 | 215,037 | +0.65(+4.10%) |
Mar 28, 2008 | 15.61 | 16.17 | 15.61 | 15.86 | 131,098 | -0.08(-0.51%) |
Mar 27, 2008 | 16.30 | 16.30 | 15.55 | 15.95 | 161,905 | -0.37(-2.29%) |
Mar 26, 2008 | 16.30 | 16.38 | 15.87 | 16.32 | 137,467 | +0.02(+0.15%) |
Mar 25, 2008 | 15.72 | 16.51 | 15.63 | 16.30 | 312,615 | +0.67(+4.32%) |
Mar 24, 2008 | 16.25 | 16.44 | 15.49 | 15.62 | 293,886 | -0.58(-3.61%) |
Mar 21, 2008 | 16.09 | 16.60 | 15.47 | 16.21 | 289,789 | +0.00(+0.00%) |
Mar 20, 2008 | 16.09 | 16.60 | 15.47 | 16.21 | 289,789 | +0.30(+1.89%) |
Mar 19, 2008 | 17.02 | 17.03 | 15.84 | 15.91 | 281,780 | -0.84(-5.00%) |
Mar 18, 2008 | 17.29 | 17.29 | 15.37 | 16.74 | 405,771 | -0.94(-5.33%) |
Mar 17, 2008 | 18.02 | 18.51 | 17.36 | 17.68 | 259,370 | -0.91(-4.89%) |
Mar 14, 2008 | 18.68 | 18.91 | 18.25 | 18.59 | 171,399 | +0.07(+0.35%) |
Mar 13, 2008 | 18.28 | 18.66 | 17.77 | 18.53 | 189,092 | +0.00(+0.00%) |
Mar 12, 2008 | 18.84 | 19.07 | 18.45 | 18.53 | 78,383 | -0.15(-0.83%) |
Mar 11, 2008 | 17.99 | 18.68 | 17.70 | 18.68 | 222,472 | +1.05(+5.94%) |
Mar 10, 2008 | 18.65 | 19.11 | 17.29 | 17.64 | 329,519 | -1.02(-5.44%) |
Mar 07, 2008 | 18.98 | 19.47 | 18.45 | 18.65 | 181,060 | -0.55(-2.88%) |
Mar 06, 2008 | 19.62 | 19.85 | 19.17 | 19.20 | 150,880 | -0.46(-2.35%) |
Mar 05, 2008 | 19.74 | 19.89 | 19.37 | 19.67 | 141,995 | -0.02(-0.08%) |
Mar 04, 2008 | 20.13 | 20.15 | 18.82 | 19.68 | 253,447 | -0.73(-3.58%) |
Mar 03, 2008 | 20.23 | 20.41 | 19.90 | 20.41 | 237,624 | +0.24(+1.17%) |
Feb 29, 2008 | 20.13 | 20.75 | 20.02 | 20.18 | 165,252 | -0.44(-2.13%) |
Feb 28, 2008 | 19.66 | 21.11 | 19.50 | 20.62 | 247,936 | +0.73(+3.68%) |
Feb 27, 2008 | 20.60 | 21.12 | 19.59 | 19.89 | 211,843 | -0.84(-4.04%) |
Feb 26, 2008 | 20.11 | 21.10 | 20.03 | 20.72 | 370,716 | +0.46(+2.29%) |
Feb 25, 2008 | 19.59 | 20.61 | 19.50 | 20.26 | 604,891 | +0.72(+3.70%) |
Feb 22, 2008 | 19.67 | 19.67 | 18.48 | 19.54 | 446,554 | -0.15(-0.78%) |
Feb 21, 2008 | 19.48 | 20.65 | 19.07 | 19.69 | 1,190,088 | +1.94(+10.94%) |
Feb 20, 2008 | 17.85 | 18.22 | 17.41 | 17.75 | 404,666 | -0.12(-0.68%) |
Feb 19, 2008 | 17.87 | 18.08 | 17.30 | 17.87 | 244,644 | +0.28(+1.57%) |
Feb 18, 2008 | 17.08 | 17.60 | 16.95 | 17.60 | 122,527 | +0.00(+0.00%) |
Feb 15, 2008 | 17.08 | 17.60 | 16.95 | 17.60 | 122,527 | +0.53(+3.09%) |
Feb 14, 2008 | 18.43 | 18.51 | 16.73 | 17.07 | 230,326 | -1.39(-7.53%) |
Feb 13, 2008 | 17.47 | 18.49 | 17.08 | 18.46 | 252,190 | +1.22(+7.07%) |
Feb 12, 2008 | 17.21 | 17.86 | 16.94 | 17.24 | 236,150 | +0.13(+0.76%) |
Feb 11, 2008 | 17.09 | 17.26 | 16.25 | 17.11 | 221,092 | +0.07(+0.43%) |
Feb 08, 2008 | 17.02 | 17.54 | 16.73 | 17.03 | 216,333 | -0.04(-0.24%) |
Feb 07, 2008 | 16.29 | 17.08 | 16.29 | 17.08 | 251,037 | +0.66(+4.01%) |
Feb 06, 2008 | 16.86 | 17.03 | 16.17 | 16.42 | 245,851 | -0.38(-2.27%) |
Feb 05, 2008 | 16.38 | 17.49 | 16.10 | 16.80 | 453,893 | +0.05(+0.29%) |
Feb 04, 2008 | 14.43 | 17.38 | 13.98 | 16.75 | 919,783 | +2.39(+16.63%) |