Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.01 | 17.01 | 16.70 | 16.88 | 19,205 | -0.04(-0.22%) |
Apr 29, 2008 | 16.77 | 17.27 | 16.57 | 16.92 | 46,427 | +0.37(+2.22%) |
Apr 28, 2008 | 16.73 | 16.80 | 16.03 | 16.55 | 22,558 | -0.17(-1.03%) |
Apr 25, 2008 | 16.48 | 16.73 | 15.85 | 16.72 | 8,515 | +0.23(+1.36%) |
Apr 24, 2008 | 15.72 | 16.51 | 15.10 | 16.50 | 18,527 | +0.84(+5.37%) |
Apr 23, 2008 | 16.04 | 16.04 | 15.31 | 15.66 | 12,985 | -0.31(-1.93%) |
Apr 22, 2008 | 16.26 | 16.32 | 15.39 | 15.97 | 23,118 | -0.40(-2.43%) |
Apr 21, 2008 | 16.33 | 16.51 | 16.33 | 16.36 | 21,103 | -0.14(-0.82%) |
Apr 18, 2008 | 16.17 | 16.51 | 15.39 | 16.50 | 73,816 | +0.60(+3.78%) |
Apr 17, 2008 | 16.02 | 16.12 | 15.40 | 15.90 | 9,763 | -0.16(-0.98%) |
Apr 16, 2008 | 16.51 | 16.51 | 15.47 | 16.06 | 57,529 | -0.11(-0.65%) |
Apr 15, 2008 | 15.50 | 16.24 | 14.61 | 16.16 | 28,866 | +1.31(+8.84%) |
Apr 14, 2008 | 14.51 | 15.16 | 14.48 | 14.85 | 41,212 | +0.36(+2.49%) |
Apr 11, 2008 | 14.66 | 15.61 | 14.48 | 14.49 | 36,724 | -0.23(-1.58%) |
Apr 10, 2008 | 14.95 | 15.01 | 14.63 | 14.72 | 43,611 | -0.21(-1.41%) |
Apr 09, 2008 | 15.89 | 15.89 | 14.89 | 14.93 | 21,965 | -0.91(-5.73%) |
Apr 08, 2008 | 15.62 | 16.33 | 15.62 | 15.84 | 14,067 | +0.06(+0.38%) |
Apr 07, 2008 | 15.94 | 15.95 | 15.57 | 15.78 | 38,356 | -0.23(-1.45%) |
Apr 04, 2008 | 15.92 | 16.24 | 15.58 | 16.01 | 99,083 | +0.17(+1.04%) |
Apr 03, 2008 | 16.10 | 16.51 | 15.82 | 15.85 | 40,536 | -0.38(-2.31%) |
Apr 02, 2008 | 16.14 | 16.50 | 15.76 | 16.22 | 34,096 | +0.04(+0.28%) |
Apr 01, 2008 | 16.36 | 16.39 | 15.76 | 16.18 | 51,056 | +0.30(+1.89%) |
Mar 31, 2008 | 15.58 | 16.15 | 15.56 | 15.88 | 63,479 | +0.08(+0.52%) |
Mar 28, 2008 | 15.91 | 15.91 | 15.43 | 15.79 | 25,108 | -0.06(-0.38%) |
Mar 27, 2008 | 16.00 | 16.39 | 15.57 | 15.85 | 35,761 | -0.08(-0.47%) |
Mar 26, 2008 | 16.56 | 16.61 | 15.50 | 15.93 | 69,640 | -0.84(-5.01%) |
Mar 25, 2008 | 16.72 | 16.81 | 15.89 | 16.77 | 69,352 | +0.04(+0.22%) |
Mar 24, 2008 | 16.90 | 17.22 | 16.15 | 16.73 | 54,252 | -0.07(-0.45%) |
Mar 21, 2008 | 17.77 | 17.77 | 16.58 | 16.81 | 239,475 | +0.00(+0.00%) |
Mar 20, 2008 | 17.77 | 17.77 | 16.58 | 16.81 | 239,475 | +0.38(+2.28%) |
Mar 19, 2008 | 16.18 | 17.26 | 15.80 | 16.43 | 63,391 | +0.17(+1.06%) |
Mar 18, 2008 | 14.90 | 16.26 | 14.65 | 16.26 | 70,047 | +1.73(+11.87%) |
Mar 17, 2008 | 13.99 | 14.89 | 13.81 | 14.53 | 23,371 | +0.11(+0.73%) |
Mar 14, 2008 | 14.95 | 14.95 | 14.26 | 14.43 | 38,234 | -0.43(-2.88%) |
Mar 13, 2008 | 14.63 | 14.98 | 14.59 | 14.86 | 38,648 | +0.10(+0.66%) |
Mar 12, 2008 | 14.52 | 15.21 | 14.11 | 14.76 | 55,962 | +0.12(+0.82%) |
Mar 11, 2008 | 14.14 | 14.64 | 14.13 | 14.64 | 63,636 | +0.73(+5.23%) |
Mar 10, 2008 | 13.64 | 14.11 | 13.61 | 13.91 | 22,340 | +0.29(+2.15%) |
Mar 07, 2008 | 12.86 | 14.00 | 12.86 | 13.62 | 24,469 | +0.68(+5.22%) |
Mar 06, 2008 | 13.12 | 13.51 | 12.94 | 12.94 | 32,551 | -0.28(-2.10%) |
Mar 05, 2008 | 13.60 | 13.60 | 13.06 | 13.22 | 25,298 | -0.29(-2.17%) |
Mar 04, 2008 | 12.98 | 13.66 | 12.98 | 13.51 | 20,694 | +0.45(+3.45%) |
Mar 03, 2008 | 13.34 | 13.39 | 12.94 | 13.06 | 38,030 | -0.28(-2.08%) |
Feb 29, 2008 | 14.02 | 14.59 | 13.23 | 13.34 | 45,507 | -0.80(-5.63%) |
Feb 28, 2008 | 14.37 | 14.83 | 14.13 | 14.14 | 26,573 | -0.38(-2.59%) |
Feb 27, 2008 | 14.59 | 14.97 | 14.45 | 14.51 | 30,602 | -0.26(-1.73%) |
Feb 26, 2008 | 14.33 | 15.00 | 14.33 | 14.77 | 54,566 | +0.31(+2.13%) |
Feb 25, 2008 | 14.20 | 14.53 | 14.20 | 14.46 | 27,162 | +0.26(+1.80%) |
Feb 22, 2008 | 14.32 | 14.58 | 13.80 | 14.20 | 30,543 | -0.12(-0.84%) |
Feb 21, 2008 | 14.62 | 14.62 | 14.26 | 14.32 | 25,152 | -0.23(-1.55%) |
Feb 20, 2008 | 14.23 | 14.62 | 14.23 | 14.55 | 17,588 | +0.25(+1.73%) |
Feb 19, 2008 | 14.53 | 14.59 | 14.26 | 14.30 | 21,344 | -0.01(-0.10%) |
Feb 18, 2008 | 14.14 | 14.44 | 13.99 | 14.32 | 47,087 | +0.00(+0.00%) |
Feb 15, 2008 | 14.14 | 14.44 | 13.99 | 14.32 | 47,087 | +0.15(+1.06%) |
Feb 14, 2008 | 14.50 | 14.50 | 14.17 | 14.17 | 21,928 | -0.34(-2.33%) |
Feb 13, 2008 | 14.38 | 14.59 | 14.29 | 14.50 | 27,799 | +0.26(+1.84%) |
Feb 12, 2008 | 14.42 | 14.44 | 14.14 | 14.24 | 24,968 | -0.07(-0.52%) |
Feb 11, 2008 | 14.48 | 14.61 | 14.02 | 14.32 | 22,330 | -0.08(-0.52%) |
Feb 08, 2008 | 14.28 | 14.63 | 14.28 | 14.39 | 17,783 | -0.02(-0.10%) |
Feb 07, 2008 | 14.12 | 14.69 | 14.12 | 14.41 | 17,247 | +0.23(+1.64%) |
Feb 06, 2008 | 14.39 | 14.65 | 14.14 | 14.17 | 23,029 | -0.13(-0.89%) |
Feb 05, 2008 | 13.91 | 14.64 | 13.91 | 14.30 | 50,529 | +0.08(+0.53%) |
Feb 04, 2008 | 14.46 | 14.71 | 14.13 | 14.23 | 18,745 | -0.24(-1.66%) |