Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.67 | 16.82 | 16.64 | 16.69 | 773,295 | +0.09(+0.53%) |
Apr 29, 2008 | 16.51 | 16.63 | 16.51 | 16.60 | 69,011 | -0.05(-0.32%) |
Apr 28, 2008 | 16.65 | 16.75 | 16.63 | 16.65 | 93,002 | +0.11(+0.65%) |
Apr 25, 2008 | 16.56 | 16.59 | 16.49 | 16.55 | 137,818 | +0.06(+0.37%) |
Apr 24, 2008 | 16.51 | 16.58 | 16.36 | 16.49 | 100,499 | -0.20(-1.22%) |
Apr 23, 2008 | 16.68 | 16.72 | 16.58 | 16.69 | 133,818 | -0.07(-0.39%) |
Apr 22, 2008 | 16.75 | 16.80 | 16.64 | 16.76 | 368,870 | -0.09(-0.52%) |
Apr 21, 2008 | 16.78 | 16.85 | 16.74 | 16.84 | 137,015 | +0.13(+0.77%) |
Apr 18, 2008 | 16.66 | 16.79 | 16.63 | 16.72 | 139,529 | +0.12(+0.73%) |
Apr 17, 2008 | 16.55 | 16.63 | 16.50 | 16.59 | 325,741 | -0.16(-0.93%) |
Apr 16, 2008 | 16.45 | 16.78 | 16.24 | 16.75 | 679,098 | +0.51(+3.12%) |
Apr 15, 2008 | 16.20 | 16.30 | 16.16 | 16.24 | 90,219 | +0.06(+0.38%) |
Apr 14, 2008 | 16.19 | 16.29 | 16.16 | 16.18 | 165,019 | +0.06(+0.37%) |
Apr 11, 2008 | 16.26 | 16.30 | 16.08 | 16.12 | 92,615 | -0.21(-1.27%) |
Apr 10, 2008 | 16.34 | 16.36 | 16.26 | 16.33 | 171,746 | -0.01(-0.04%) |
Apr 09, 2008 | 16.49 | 16.49 | 16.29 | 16.34 | 57,051 | -0.10(-0.62%) |
Apr 08, 2008 | 16.38 | 16.47 | 16.36 | 16.44 | 92,506 | -0.01(-0.08%) |
Apr 07, 2008 | 16.55 | 16.62 | 16.43 | 16.45 | 171,302 | +0.14(+0.87%) |
Apr 04, 2008 | 16.27 | 16.37 | 16.23 | 16.31 | 1,484,232 | +0.11(+0.67%) |
Apr 03, 2008 | 16.02 | 16.26 | 15.97 | 16.20 | 258,583 | -0.24(-1.44%) |
Apr 02, 2008 | 16.35 | 16.45 | 16.28 | 16.44 | 287,331 | +0.02(+0.12%) |
Apr 01, 2008 | 16.16 | 16.48 | 16.11 | 16.42 | 295,400 | +0.43(+2.66%) |
Mar 31, 2008 | 15.95 | 16.10 | 15.93 | 15.99 | 104,322 | +0.22(+1.41%) |
Mar 28, 2008 | 15.92 | 15.95 | 15.77 | 15.77 | 67,720 | +0.03(+0.21%) |
Mar 27, 2008 | 15.97 | 16.03 | 15.71 | 15.74 | 843,806 | -0.15(-0.93%) |
Mar 26, 2008 | 15.78 | 15.91 | 15.66 | 15.89 | 65,053 | +0.11(+0.73%) |
Mar 25, 2008 | 15.58 | 15.78 | 15.56 | 15.77 | 440,823 | +0.18(+1.17%) |
Mar 24, 2008 | 15.43 | 15.62 | 15.43 | 15.59 | 106,841 | +0.30(+1.99%) |
Mar 21, 2008 | 14.95 | 15.32 | 14.85 | 15.28 | 99,136 | +0.00(+0.00%) |
Mar 20, 2008 | 14.95 | 15.32 | 14.85 | 15.28 | 99,136 | +0.13(+0.89%) |
Mar 19, 2008 | 15.53 | 15.59 | 15.12 | 15.15 | 91,578 | -0.51(-3.27%) |
Mar 18, 2008 | 15.41 | 15.67 | 15.41 | 15.66 | 122,549 | +0.45(+2.93%) |
Mar 17, 2008 | 14.89 | 15.31 | 14.89 | 15.22 | 162,852 | -0.15(-0.97%) |
Mar 14, 2008 | 15.70 | 15.70 | 15.20 | 15.37 | 799,792 | -0.25(-1.60%) |
Mar 13, 2008 | 15.37 | 15.64 | 15.29 | 15.62 | 231,169 | +0.03(+0.22%) |
Mar 12, 2008 | 15.65 | 15.74 | 15.57 | 15.58 | 254,945 | +0.14(+0.92%) |
Mar 11, 2008 | 15.38 | 15.48 | 15.18 | 15.44 | 288,124 | +0.65(+4.43%) |
Mar 10, 2008 | 15.14 | 15.18 | 14.68 | 14.79 | 217,684 | -0.29(-1.92%) |
Mar 07, 2008 | 15.08 | 15.28 | 15.00 | 15.08 | 100,640 | -0.04(-0.27%) |
Mar 06, 2008 | 15.33 | 15.39 | 15.12 | 15.12 | 67,276 | -0.30(-1.97%) |
Mar 05, 2008 | 15.34 | 15.51 | 15.26 | 15.42 | 160,336 | +0.19(+1.22%) |
Mar 04, 2008 | 15.17 | 15.28 | 15.09 | 15.23 | 343,345 | -0.16(-1.03%) |
Mar 03, 2008 | 15.31 | 15.41 | 15.22 | 15.39 | 311,041 | +0.14(+0.93%) |
Feb 29, 2008 | 15.47 | 15.47 | 15.18 | 15.25 | 43,599 | -0.27(-1.74%) |
Feb 28, 2008 | 15.50 | 15.62 | 15.48 | 15.52 | 133,811 | +0.07(+0.44%) |
Feb 27, 2008 | 15.42 | 15.55 | 15.35 | 15.45 | 72,907 | -0.08(-0.52%) |
Feb 26, 2008 | 15.22 | 15.58 | 15.22 | 15.53 | 284,856 | +0.37(+2.46%) |
Feb 25, 2008 | 14.99 | 15.16 | 14.93 | 15.16 | 99,284 | +0.31(+2.08%) |
Feb 22, 2008 | 14.90 | 14.93 | 14.60 | 14.85 | 250,285 | +0.01(+0.05%) |
Feb 21, 2008 | 15.04 | 15.09 | 14.82 | 14.85 | 224,500 | -0.16(-1.03%) |
Feb 20, 2008 | 14.68 | 15.06 | 14.68 | 15.00 | 101,858 | +0.15(+1.00%) |
Feb 19, 2008 | 15.05 | 15.07 | 14.81 | 14.85 | 102,899 | +0.23(+1.55%) |
Feb 18, 2008 | 14.62 | 14.65 | 14.50 | 14.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.62 | 14.65 | 14.50 | 14.63 | 87,725 | -0.09(-0.62%) |
Feb 14, 2008 | 14.87 | 14.97 | 14.72 | 14.72 | 105,269 | -0.04(-0.27%) |
Feb 13, 2008 | 14.63 | 14.83 | 14.54 | 14.76 | 106,045 | +0.31(+2.15%) |
Feb 12, 2008 | 14.34 | 14.60 | 14.34 | 14.45 | 97,474 | +0.32(+2.24%) |
Feb 11, 2008 | 14.22 | 14.22 | 13.94 | 14.13 | 180,925 | -0.02(-0.14%) |
Feb 08, 2008 | 14.18 | 14.24 | 14.02 | 14.15 | 48,382 | -0.23(-1.60%) |
Feb 07, 2008 | 14.39 | 14.52 | 14.29 | 14.38 | 88,763 | -0.08(-0.56%) |
Feb 06, 2008 | 14.68 | 14.68 | 14.17 | 14.46 | 202,525 | -0.01(-0.05%) |
Feb 05, 2008 | 14.79 | 14.81 | 14.47 | 14.47 | 172,191 | -0.81(-5.28%) |
Feb 04, 2008 | 15.31 | 15.49 | 15.05 | 15.27 | 242,166 | -0.19(-1.20%) |