Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.69 | 18.31 | 17.66 | 18.03 | 1,062,206 | +0.32(+1.83%) |
Apr 29, 2008 | 17.77 | 17.77 | 17.46 | 17.71 | 767,397 | -0.13(-0.72%) |
Apr 28, 2008 | 17.04 | 17.87 | 17.04 | 17.84 | 795,485 | +0.79(+4.66%) |
Apr 25, 2008 | 17.02 | 17.13 | 16.76 | 17.04 | 265,897 | +0.13(+0.76%) |
Apr 24, 2008 | 16.46 | 17.04 | 16.35 | 16.91 | 415,983 | +0.48(+2.91%) |
Apr 23, 2008 | 16.55 | 16.56 | 16.23 | 16.43 | 246,269 | -0.09(-0.57%) |
Apr 22, 2008 | 16.73 | 16.83 | 16.25 | 16.53 | 563,141 | -0.22(-1.33%) |
Apr 21, 2008 | 16.91 | 17.13 | 16.70 | 16.75 | 774,197 | -0.22(-1.31%) |
Apr 18, 2008 | 17.03 | 17.09 | 16.78 | 16.97 | 319,744 | +0.15(+0.91%) |
Apr 17, 2008 | 16.64 | 16.85 | 16.55 | 16.82 | 310,145 | +0.09(+0.51%) |
Apr 16, 2008 | 16.19 | 16.79 | 16.08 | 16.73 | 510,082 | +0.60(+3.71%) |
Apr 15, 2008 | 15.94 | 16.16 | 15.64 | 16.14 | 553,773 | +0.32(+2.00%) |
Apr 14, 2008 | 16.17 | 16.20 | 15.82 | 15.82 | 439,599 | -0.35(-2.17%) |
Apr 11, 2008 | 16.50 | 16.66 | 16.11 | 16.17 | 628,209 | -0.33(-2.02%) |
Apr 10, 2008 | 16.51 | 16.73 | 16.43 | 16.50 | 629,848 | -0.05(-0.31%) |
Apr 09, 2008 | 16.77 | 16.91 | 16.54 | 16.55 | 431,704 | -0.16(-0.97%) |
Apr 08, 2008 | 16.66 | 16.80 | 16.53 | 16.72 | 573,914 | -0.03(-0.20%) |
Apr 07, 2008 | 16.32 | 16.90 | 16.26 | 16.75 | 677,499 | +0.48(+2.94%) |
Apr 04, 2008 | 16.31 | 16.34 | 16.05 | 16.27 | 1,165,922 | +0.07(+0.42%) |
Apr 03, 2008 | 16.20 | 16.31 | 16.06 | 16.20 | 952,382 | -0.15(-0.89%) |
Apr 02, 2008 | 16.06 | 16.58 | 16.06 | 16.35 | 1,355,930 | +0.11(+0.68%) |
Apr 01, 2008 | 15.29 | 16.65 | 15.29 | 16.24 | 2,068,569 | +0.75(+4.85%) |
Mar 31, 2008 | 15.30 | 15.56 | 15.27 | 15.49 | 790,951 | +0.21(+1.34%) |
Mar 28, 2008 | 15.63 | 15.67 | 15.20 | 15.28 | 583,956 | -0.25(-1.60%) |
Mar 27, 2008 | 15.80 | 16.12 | 15.53 | 15.53 | 764,850 | -0.24(-1.52%) |
Mar 26, 2008 | 16.16 | 16.23 | 15.57 | 15.77 | 930,554 | -0.38(-2.33%) |
Mar 25, 2008 | 15.88 | 16.25 | 15.70 | 16.14 | 743,525 | +0.36(+2.27%) |
Mar 24, 2008 | 15.03 | 15.99 | 14.94 | 15.79 | 1,018,502 | +0.90(+6.02%) |
Mar 21, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.00(+0.00%) |
Mar 20, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.19(+1.28%) |
Mar 19, 2008 | 14.79 | 15.22 | 14.61 | 14.70 | 1,355,462 | +0.09(+0.64%) |
Mar 18, 2008 | 14.71 | 14.74 | 13.92 | 14.61 | 890,217 | +0.29(+2.03%) |
Mar 17, 2008 | 14.15 | 14.47 | 13.84 | 14.32 | 788,481 | -0.03(-0.18%) |
Mar 14, 2008 | 14.48 | 14.79 | 14.03 | 14.34 | 957,065 | -0.23(-1.58%) |
Mar 13, 2008 | 14.10 | 14.70 | 14.03 | 14.57 | 993,309 | +0.20(+1.37%) |
Mar 12, 2008 | 14.65 | 14.77 | 14.33 | 14.38 | 978,489 | -0.14(-0.94%) |
Mar 11, 2008 | 14.56 | 14.88 | 14.10 | 14.51 | 1,471,874 | +0.05(+0.35%) |
Mar 10, 2008 | 14.71 | 14.71 | 14.24 | 14.46 | 777,824 | -0.30(-2.03%) |
Mar 07, 2008 | 14.61 | 14.92 | 14.46 | 14.76 | 772,806 | +0.03(+0.17%) |
Mar 06, 2008 | 15.37 | 15.37 | 14.47 | 14.73 | 2,152,718 | -0.56(-3.63%) |
Mar 05, 2008 | 15.33 | 15.44 | 15.10 | 15.29 | 627,304 | -0.09(-0.56%) |
Mar 04, 2008 | 15.53 | 15.75 | 14.93 | 15.38 | 1,377,237 | -0.23(-1.48%) |
Mar 03, 2008 | 15.69 | 16.55 | 15.02 | 15.61 | 1,616,746 | -0.50(-3.13%) |
Feb 29, 2008 | 15.93 | 16.17 | 15.73 | 16.11 | 778,881 | -0.05(-0.32%) |
Feb 28, 2008 | 16.08 | 16.33 | 15.96 | 16.16 | 818,416 | -0.08(-0.47%) |
Feb 27, 2008 | 16.45 | 16.49 | 15.94 | 16.24 | 968,889 | -0.37(-2.21%) |
Feb 26, 2008 | 16.66 | 16.90 | 16.55 | 16.61 | 929,260 | -0.25(-1.47%) |
Feb 25, 2008 | 17.05 | 17.17 | 16.65 | 16.85 | 693,535 | -0.11(-0.65%) |
Feb 22, 2008 | 16.02 | 17.13 | 16.02 | 16.96 | 1,055,347 | +0.95(+5.92%) |
Feb 21, 2008 | 16.99 | 17.31 | 15.96 | 16.02 | 896,539 | -0.81(-4.82%) |
Feb 20, 2008 | 16.12 | 17.13 | 16.05 | 16.83 | 619,429 | +0.48(+2.93%) |
Feb 19, 2008 | 16.49 | 16.96 | 16.26 | 16.35 | 370,416 | -0.01(-0.05%) |
Feb 18, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 387,509 | -0.16(-0.98%) |
Feb 14, 2008 | 16.77 | 16.78 | 16.17 | 16.52 | 964,206 | -0.11(-0.67%) |
Feb 13, 2008 | 16.74 | 16.74 | 16.45 | 16.63 | 1,134,839 | +0.12(+0.72%) |
Feb 12, 2008 | 16.61 | 16.72 | 16.41 | 16.51 | 1,620,747 | -0.15(-0.87%) |
Feb 11, 2008 | 16.78 | 16.90 | 16.43 | 16.66 | 431,645 | -0.09(-0.51%) |
Feb 08, 2008 | 16.93 | 17.31 | 16.66 | 16.74 | 620,834 | -0.26(-1.56%) |
Feb 07, 2008 | 17.00 | 17.31 | 16.53 | 17.01 | 590,629 | -0.15(-0.90%) |
Feb 06, 2008 | 17.81 | 18.15 | 17.09 | 17.16 | 590,746 | -0.73(-4.06%) |
Feb 05, 2008 | 18.65 | 19.01 | 17.78 | 17.89 | 921,057 | -0.86(-4.60%) |
Feb 04, 2008 | 19.52 | 19.56 | 18.33 | 18.75 | 1,220,009 | -0.64(-3.30%) |