Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.26 | 18.26 | 18.16 | 18.16 | 1,268 | -0.00(-0.02%) |
Apr 29, 2008 | 18.23 | 18.23 | 18.16 | 18.16 | 1,569 | -0.13(-0.72%) |
Apr 28, 2008 | 18.15 | 18.30 | 18.15 | 18.30 | 3,176 | +0.27(+1.50%) |
Apr 25, 2008 | 18.09 | 18.13 | 17.96 | 18.03 | 70,312 | +0.28(+1.60%) |
Apr 24, 2008 | 17.74 | 17.74 | 17.74 | 17.74 | 366 | -0.12(-0.69%) |
Apr 23, 2008 | 17.74 | 17.89 | 17.74 | 17.87 | 3,240 | +0.04(+0.24%) |
Apr 22, 2008 | 17.82 | 17.82 | 17.82 | 17.82 | 727 | -0.24(-1.32%) |
Apr 21, 2008 | 18.11 | 18.11 | 18.06 | 18.06 | 1,657 | +0.00(+0.02%) |
Apr 18, 2008 | 17.96 | 18.06 | 17.96 | 18.06 | 5,918 | +0.25(+1.42%) |
Apr 17, 2008 | 17.81 | 17.81 | 17.81 | 17.81 | 281 | -0.18(-0.99%) |
Apr 16, 2008 | 17.85 | 17.98 | 17.85 | 17.98 | 16,348 | +0.51(+2.92%) |
Apr 15, 2008 | 17.45 | 17.47 | 17.45 | 17.47 | 1,093 | +0.05(+0.31%) |
Apr 14, 2008 | 17.51 | 17.53 | 17.42 | 17.42 | 4,934 | -0.04(-0.21%) |
Apr 11, 2008 | 17.54 | 17.54 | 17.43 | 17.45 | 2,254 | -0.09(-0.53%) |
Apr 10, 2008 | 17.52 | 17.55 | 17.47 | 17.55 | 1,409 | +0.05(+0.30%) |
Apr 09, 2008 | 17.62 | 17.62 | 17.49 | 17.49 | 845 | -0.23(-1.28%) |
Apr 08, 2008 | 17.77 | 17.77 | 17.72 | 17.72 | 563 | -0.24(-1.34%) |
Apr 07, 2008 | 18.04 | 18.04 | 17.96 | 17.96 | 10,427 | -0.08(-0.42%) |
Apr 04, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 18.05 | 18.05 | 18.04 | 18.04 | 1,972 | +0.01(+0.04%) |
Apr 02, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 2,818 | -0.01(-0.07%) |
Apr 01, 2008 | 17.94 | 18.04 | 17.94 | 18.04 | 5,072 | +0.36(+2.01%) |
Mar 31, 2008 | 17.69 | 17.71 | 17.69 | 17.69 | 3,663 | -0.08(-0.44%) |
Mar 28, 2008 | 17.86 | 17.92 | 17.76 | 17.76 | 3,381 | -0.15(-0.85%) |
Mar 27, 2008 | 17.83 | 17.95 | 17.82 | 17.92 | 78,907 | +0.32(+1.79%) |
Mar 26, 2008 | 17.64 | 17.74 | 17.60 | 17.60 | 68,480 | -0.18(-1.00%) |
Mar 25, 2008 | 17.73 | 17.78 | 17.73 | 17.78 | 3,663 | +0.17(+0.99%) |
Mar 24, 2008 | 17.59 | 17.67 | 17.59 | 17.60 | 14,936 | +0.78(+4.62%) |
Mar 21, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,690 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,690 | -0.11(-0.65%) |
Mar 19, 2008 | 17.00 | 17.00 | 16.90 | 16.94 | 3,663 | -0.31(-1.77%) |
Mar 18, 2008 | 17.19 | 17.27 | 17.14 | 17.24 | 12,117 | +0.40(+2.36%) |
Mar 17, 2008 | 16.96 | 16.96 | 16.77 | 16.84 | 8,454 | -0.16(-0.92%) |
Mar 14, 2008 | 16.95 | 17.04 | 16.95 | 17.00 | 3,099 | -0.52(-2.98%) |
Mar 13, 2008 | 17.24 | 17.53 | 17.17 | 17.52 | 15,217 | +0.18(+1.02%) |
Mar 12, 2008 | 17.48 | 17.48 | 17.34 | 17.34 | 4,790 | -0.13(-0.74%) |
Mar 11, 2008 | 17.28 | 17.47 | 17.28 | 17.47 | 3,099 | +0.23(+1.34%) |
Mar 10, 2008 | 17.24 | 17.24 | 17.24 | 17.24 | 3,099 | +0.13(+0.75%) |
Mar 07, 2008 | 17.19 | 17.19 | 17.03 | 17.11 | 22,263 | -0.17(-0.97%) |
Mar 06, 2008 | 17.31 | 17.31 | 17.28 | 17.28 | 2,254 | -0.10(-0.55%) |
Mar 05, 2008 | 17.48 | 17.55 | 17.38 | 17.38 | 21,699 | +0.27(+1.60%) |
Mar 04, 2008 | 17.29 | 17.35 | 17.09 | 17.10 | 5,636 | -0.58(-3.27%) |
Mar 03, 2008 | 17.73 | 17.74 | 17.58 | 17.68 | 75,807 | +0.02(+0.12%) |
Feb 29, 2008 | 17.69 | 17.75 | 17.66 | 17.66 | 10,990 | -0.05(-0.30%) |
Feb 28, 2008 | 17.80 | 17.86 | 17.71 | 17.71 | 5,636 | -0.12(-0.70%) |
Feb 27, 2008 | 17.89 | 17.90 | 17.84 | 17.84 | 5,072 | -0.05(-0.30%) |
Feb 26, 2008 | 17.65 | 17.97 | 17.65 | 17.89 | 6,199 | +0.17(+0.98%) |
Feb 25, 2008 | 17.58 | 17.72 | 17.58 | 17.72 | 8,454 | +0.10(+0.58%) |
Feb 22, 2008 | 17.56 | 17.61 | 17.41 | 17.61 | 28,181 | +0.17(+1.00%) |
Feb 21, 2008 | 17.58 | 17.67 | 17.44 | 17.44 | 15,499 | +0.02(+0.12%) |
Feb 20, 2008 | 17.25 | 17.50 | 17.25 | 17.42 | 22,826 | -0.21(-1.19%) |
Feb 19, 2008 | 17.84 | 17.84 | 17.63 | 17.63 | 14,936 | +0.27(+1.57%) |
Feb 18, 2008 | 17.39 | 17.40 | 17.34 | 17.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.39 | 17.40 | 17.34 | 17.36 | 10,145 | -0.00(-0.01%) |
Feb 14, 2008 | 17.48 | 17.48 | 17.35 | 17.36 | 26,208 | +0.14(+0.83%) |
Feb 13, 2008 | 17.16 | 17.21 | 17.12 | 17.21 | 8,172 | -0.05(-0.31%) |
Feb 12, 2008 | 17.23 | 17.34 | 17.22 | 17.27 | 21,981 | +0.37(+2.17%) |
Feb 11, 2008 | 16.93 | 16.93 | 16.90 | 16.90 | 23,108 | +0.04(+0.27%) |
Feb 08, 2008 | 16.97 | 17.01 | 16.74 | 16.86 | 50,162 | -0.28(-1.62%) |
Feb 07, 2008 | 17.04 | 17.23 | 17.03 | 17.13 | 20,572 | +0.09(+0.50%) |
Feb 06, 2008 | 17.32 | 17.32 | 17.05 | 17.05 | 29,308 | -0.32(-1.86%) |
Feb 05, 2008 | 17.66 | 17.66 | 17.37 | 17.37 | 9,299 | -0.51(-2.86%) |
Feb 04, 2008 | 17.98 | 17.98 | 17.86 | 17.88 | 11,554 | -0.25(-1.39%) |