Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.01 | 17.91 | 16.87 | 17.91 | 81,806 | +0.10(+0.54%) |
Apr 29, 2008 | 17.43 | 17.91 | 17.26 | 17.82 | 27,138 | +0.30(+1.70%) |
Apr 28, 2008 | 17.91 | 18.00 | 17.35 | 17.52 | 87,354 | +0.05(+0.26%) |
Apr 25, 2008 | 17.86 | 17.86 | 17.43 | 17.47 | 70,649 | -0.31(-1.77%) |
Apr 24, 2008 | 17.29 | 17.92 | 16.93 | 17.79 | 122,221 | +0.71(+4.15%) |
Apr 23, 2008 | 16.87 | 17.29 | 16.60 | 17.08 | 63,193 | +0.48(+2.91%) |
Apr 22, 2008 | 16.62 | 16.73 | 16.56 | 16.60 | 43,153 | -0.14(-0.84%) |
Apr 21, 2008 | 16.87 | 17.00 | 16.54 | 16.74 | 63,464 | -0.11(-0.67%) |
Apr 18, 2008 | 16.44 | 16.87 | 16.26 | 16.85 | 80,858 | +0.79(+4.94%) |
Apr 17, 2008 | 16.41 | 16.41 | 15.69 | 16.06 | 49,364 | +0.36(+2.29%) |
Apr 16, 2008 | 15.18 | 15.74 | 15.18 | 15.70 | 75,036 | +0.51(+3.33%) |
Apr 15, 2008 | 15.64 | 15.64 | 15.18 | 15.19 | 64,230 | -0.40(-2.60%) |
Apr 14, 2008 | 15.99 | 15.99 | 15.58 | 15.59 | 102,195 | -0.48(-2.97%) |
Apr 11, 2008 | 15.86 | 16.08 | 15.69 | 16.07 | 33,869 | -0.01(-0.07%) |
Apr 10, 2008 | 15.68 | 16.08 | 15.55 | 16.08 | 105,040 | +0.56(+3.62%) |
Apr 09, 2008 | 15.84 | 15.87 | 15.33 | 15.52 | 53,422 | -0.39(-2.44%) |
Apr 08, 2008 | 15.89 | 15.91 | 15.46 | 15.91 | 72,911 | +0.06(+0.39%) |
Apr 07, 2008 | 16.11 | 16.13 | 15.59 | 15.85 | 106,605 | -0.21(-1.30%) |
Apr 04, 2008 | 15.46 | 16.36 | 15.46 | 16.06 | 265,045 | +0.64(+4.16%) |
Apr 03, 2008 | 15.06 | 15.46 | 14.73 | 15.41 | 124,367 | +0.52(+3.51%) |
Apr 02, 2008 | 14.80 | 15.06 | 14.06 | 14.89 | 100,301 | +0.34(+2.36%) |
Apr 01, 2008 | 14.11 | 15.12 | 14.05 | 14.55 | 108,116 | +0.66(+4.74%) |
Mar 31, 2008 | 13.92 | 14.29 | 13.68 | 13.89 | 58,815 | +0.02(+0.12%) |
Mar 28, 2008 | 14.41 | 14.53 | 13.87 | 13.87 | 177,109 | -0.38(-2.64%) |
Mar 27, 2008 | 14.82 | 14.85 | 14.24 | 14.25 | 50,915 | -0.60(-4.02%) |
Mar 26, 2008 | 14.67 | 15.12 | 14.33 | 14.85 | 107,673 | +0.05(+0.34%) |
Mar 25, 2008 | 14.72 | 15.18 | 14.35 | 14.80 | 110,062 | +0.02(+0.11%) |
Mar 24, 2008 | 14.62 | 15.06 | 14.34 | 14.78 | 127,404 | +0.10(+0.69%) |
Mar 21, 2008 | 13.90 | 14.72 | 13.24 | 14.68 | 170,940 | +0.00(+0.00%) |
Mar 20, 2008 | 13.90 | 14.72 | 13.24 | 14.68 | 170,940 | +1.04(+7.63%) |
Mar 19, 2008 | 14.06 | 14.44 | 13.50 | 13.64 | 66,012 | -0.36(-2.57%) |
Mar 18, 2008 | 13.94 | 14.03 | 13.50 | 14.00 | 71,336 | +0.60(+4.45%) |
Mar 17, 2008 | 13.23 | 14.12 | 12.94 | 13.40 | 104,887 | -0.53(-3.79%) |
Mar 14, 2008 | 14.14 | 14.14 | 13.29 | 13.93 | 90,297 | -0.01(-0.08%) |
Mar 13, 2008 | 13.94 | 14.20 | 12.94 | 13.94 | 228,901 | +0.39(+2.91%) |
Mar 12, 2008 | 13.25 | 13.96 | 12.94 | 13.55 | 127,970 | +0.57(+4.42%) |
Mar 11, 2008 | 12.93 | 13.08 | 12.55 | 12.97 | 106,617 | +0.44(+3.55%) |
Mar 10, 2008 | 13.22 | 13.38 | 12.43 | 12.53 | 161,859 | -0.65(-4.95%) |
Mar 07, 2008 | 12.98 | 13.63 | 12.93 | 13.18 | 161,132 | -0.05(-0.38%) |
Mar 06, 2008 | 14.28 | 14.58 | 12.98 | 13.23 | 247,670 | -1.19(-8.23%) |
Mar 05, 2008 | 13.72 | 14.50 | 13.45 | 14.42 | 220,044 | +0.67(+4.91%) |
Mar 04, 2008 | 14.02 | 14.05 | 13.46 | 13.74 | 83,842 | -0.41(-2.90%) |
Mar 03, 2008 | 14.34 | 14.60 | 13.93 | 14.15 | 186,325 | -0.19(-1.29%) |
Feb 29, 2008 | 14.34 | 14.72 | 14.34 | 14.34 | 112,021 | -0.10(-0.66%) |
Feb 28, 2008 | 14.62 | 15.08 | 14.35 | 14.44 | 119,874 | -0.26(-1.76%) |
Feb 27, 2008 | 15.25 | 15.25 | 14.63 | 14.69 | 106,939 | -0.57(-3.72%) |
Feb 26, 2008 | 15.07 | 15.80 | 14.76 | 15.26 | 176,965 | -0.09(-0.59%) |
Feb 25, 2008 | 15.64 | 15.84 | 15.05 | 15.35 | 156,234 | -0.37(-2.33%) |
Feb 22, 2008 | 15.88 | 15.88 | 15.01 | 15.72 | 129,437 | +0.21(+1.34%) |
Feb 21, 2008 | 16.31 | 16.39 | 15.38 | 15.51 | 117,231 | -0.52(-3.23%) |
Feb 20, 2008 | 15.46 | 16.19 | 15.27 | 16.03 | 170,688 | +0.25(+1.57%) |
Feb 19, 2008 | 16.03 | 16.43 | 15.50 | 15.78 | 155,765 | -0.07(-0.43%) |
Feb 18, 2008 | 15.84 | 16.31 | 15.84 | 15.85 | 65,932 | +0.00(+0.00%) |
Feb 15, 2008 | 15.84 | 16.31 | 15.84 | 15.85 | 65,932 | +0.03(+0.18%) |
Feb 14, 2008 | 16.20 | 16.42 | 15.75 | 15.82 | 133,989 | -0.21(-1.30%) |
Feb 13, 2008 | 16.65 | 16.65 | 15.84 | 16.03 | 128,270 | -0.20(-1.21%) |
Feb 12, 2008 | 16.56 | 16.73 | 15.90 | 16.22 | 104,698 | -0.18(-1.07%) |
Feb 11, 2008 | 16.62 | 16.62 | 15.85 | 16.40 | 98,530 | -0.08(-0.47%) |
Feb 08, 2008 | 16.45 | 16.62 | 15.64 | 16.48 | 101,131 | +0.20(+1.21%) |
Feb 07, 2008 | 15.32 | 16.72 | 15.18 | 16.28 | 105,740 | +0.81(+5.23%) |
Feb 06, 2008 | 16.24 | 16.63 | 15.43 | 15.47 | 107,986 | -0.76(-4.71%) |
Feb 05, 2008 | 17.03 | 17.29 | 16.20 | 16.24 | 144,729 | -1.06(-6.11%) |
Feb 04, 2008 | 16.31 | 17.84 | 16.26 | 17.29 | 394,590 | +1.50(+9.47%) |