Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.18 | 18.36 | 17.86 | 17.86 | 17,916 | +0.02(+0.09%) |
Apr 29, 2008 | 18.01 | 18.01 | 17.85 | 17.85 | 1,238 | -0.56(-3.03%) |
Apr 28, 2008 | 18.38 | 18.48 | 18.38 | 18.41 | 11,278 | -0.12(-0.65%) |
Apr 25, 2008 | 18.24 | 18.53 | 18.24 | 18.53 | 2,670 | +0.59(+3.29%) |
Apr 24, 2008 | 18.52 | 18.52 | 17.94 | 17.94 | 1,609 | -0.26(-1.42%) |
Apr 23, 2008 | 18.20 | 18.36 | 18.17 | 18.20 | 1,562 | -0.17(-0.92%) |
Apr 22, 2008 | 18.53 | 18.56 | 18.32 | 18.36 | 3,132 | -0.30(-1.60%) |
Apr 21, 2008 | 18.64 | 18.66 | 18.51 | 18.66 | 3,611 | +0.06(+0.35%) |
Apr 18, 2008 | 18.70 | 18.70 | 18.39 | 18.60 | 13,119 | +0.19(+1.01%) |
Apr 17, 2008 | 18.33 | 18.41 | 18.17 | 18.41 | 2,352 | +0.29(+1.60%) |
Apr 16, 2008 | 17.82 | 18.13 | 17.82 | 18.12 | 1,298 | +0.65(+3.70%) |
Apr 15, 2008 | 17.47 | 17.48 | 17.47 | 17.48 | 413 | -0.07(-0.41%) |
Apr 14, 2008 | 17.58 | 17.60 | 17.55 | 17.55 | 1,510 | -0.04(-0.23%) |
Apr 11, 2008 | 17.92 | 17.92 | 17.59 | 17.59 | 2,847 | -0.34(-1.89%) |
Apr 10, 2008 | 17.77 | 17.97 | 17.65 | 17.93 | 5,819 | +0.08(+0.43%) |
Apr 09, 2008 | 17.91 | 17.94 | 16.30 | 17.85 | 42,100 | -0.21(-1.18%) |
Apr 08, 2008 | 18.07 | 18.07 | 17.99 | 18.07 | 2,600 | +0.08(+0.45%) |
Apr 07, 2008 | 18.27 | 18.29 | 17.98 | 17.98 | 1,981 | +0.15(+0.81%) |
Apr 04, 2008 | 17.73 | 17.96 | 17.73 | 17.84 | 3,590 | +0.35(+1.99%) |
Apr 03, 2008 | 17.44 | 17.69 | 17.44 | 17.49 | 4,210 | +0.11(+0.60%) |
Apr 02, 2008 | 17.25 | 17.46 | 17.25 | 17.39 | 990 | +0.15(+0.89%) |
Apr 01, 2008 | 17.15 | 17.23 | 17.15 | 17.23 | 1,362 | +0.58(+3.49%) |
Mar 31, 2008 | 16.52 | 16.65 | 16.52 | 16.65 | 2,971 | +0.06(+0.34%) |
Mar 28, 2008 | 16.94 | 16.94 | 16.60 | 16.60 | 6,810 | -0.20(-1.20%) |
Mar 27, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 123 | -0.12(-0.72%) |
Mar 26, 2008 | 16.94 | 16.94 | 16.91 | 16.92 | 1,485 | -0.03(-0.19%) |
Mar 25, 2008 | 16.70 | 16.95 | 16.70 | 16.95 | 8,048 | +0.36(+2.19%) |
Mar 24, 2008 | 16.59 | 16.59 | 16.59 | 16.59 | 247 | +0.49(+3.06%) |
Mar 21, 2008 | 16.01 | 16.18 | 15.88 | 16.10 | 1,733 | +0.00(+0.00%) |
Mar 20, 2008 | 16.01 | 16.18 | 15.88 | 16.10 | 1,733 | +0.03(+0.20%) |
Mar 19, 2008 | 16.63 | 16.63 | 16.06 | 16.06 | 1,733 | -0.61(-3.63%) |
Mar 18, 2008 | 15.39 | 16.67 | 15.39 | 16.67 | 495 | +0.69(+4.35%) |
Mar 17, 2008 | 16.05 | 16.42 | 15.97 | 15.97 | 1,362 | -0.48(-2.94%) |
Mar 14, 2008 | 16.93 | 16.93 | 16.46 | 16.46 | 2,600 | -0.46(-2.72%) |
Mar 13, 2008 | 16.60 | 16.92 | 16.60 | 16.92 | 1,733 | +0.33(+2.00%) |
Mar 12, 2008 | 16.80 | 16.81 | 16.58 | 16.59 | 4,333 | +0.07(+0.43%) |
Mar 11, 2008 | 16.27 | 16.53 | 16.07 | 16.52 | 1,857 | +0.49(+3.08%) |
Mar 10, 2008 | 16.06 | 16.22 | 15.75 | 16.02 | 7,475 | -0.50(-3.03%) |
Mar 07, 2008 | 17.86 | 17.86 | 16.50 | 16.52 | 3,467 | -0.44(-2.62%) |
Mar 06, 2008 | 18.77 | 19.41 | 16.97 | 16.97 | 619 | -0.25(-1.45%) |
Mar 05, 2008 | 17.15 | 17.22 | 17.15 | 17.22 | 742 | +0.43(+2.55%) |
Mar 04, 2008 | 17.06 | 17.19 | 16.76 | 16.79 | 2,352 | -0.49(-2.85%) |
Mar 03, 2008 | 16.88 | 17.28 | 16.88 | 17.28 | 2,691 | +0.33(+1.95%) |
Feb 29, 2008 | 17.25 | 17.25 | 16.95 | 16.95 | 990 | -0.58(-3.33%) |
Feb 28, 2008 | 17.56 | 17.64 | 17.47 | 17.53 | 15,725 | -0.22(-1.22%) |
Feb 27, 2008 | 17.50 | 17.78 | 17.50 | 17.75 | 3,962 | +0.11(+0.60%) |
Feb 26, 2008 | 17.69 | 17.69 | 17.65 | 17.65 | 2,367 | +0.25(+1.44%) |
Feb 25, 2008 | 17.23 | 17.40 | 17.11 | 17.40 | 5,324 | +0.21(+1.22%) |
Feb 22, 2008 | 16.98 | 17.19 | 16.92 | 17.19 | 2,105 | +0.11(+0.61%) |
Feb 21, 2008 | 17.39 | 17.40 | 17.08 | 17.08 | 2,518 | -0.11(-0.66%) |
Feb 20, 2008 | 16.94 | 17.19 | 16.92 | 17.19 | 371 | +0.14(+0.80%) |
Feb 19, 2008 | 16.56 | 17.13 | 16.56 | 17.06 | 1,114 | +0.32(+1.88%) |
Feb 18, 2008 | 16.73 | 16.77 | 16.73 | 16.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.73 | 16.77 | 16.73 | 16.74 | 1,981 | -0.08(-0.48%) |
Feb 14, 2008 | 17.00 | 17.03 | 16.79 | 16.82 | 12,506 | -0.08(-0.48%) |
Feb 13, 2008 | 16.77 | 16.90 | 16.77 | 16.90 | 3,714 | +0.16(+0.96%) |
Feb 12, 2008 | 17.01 | 17.01 | 16.74 | 16.74 | 8,296 | +0.36(+2.17%) |
Feb 11, 2008 | 16.36 | 16.39 | 16.36 | 16.39 | 495 | -0.06(-0.34%) |
Feb 08, 2008 | 16.16 | 16.44 | 16.16 | 16.44 | 2,476 | +0.32(+2.00%) |
Feb 07, 2008 | 16.12 | 16.20 | 16.02 | 16.12 | 27,736 | +0.02(+0.15%) |
Feb 06, 2008 | 16.26 | 16.44 | 16.10 | 16.10 | 3,219 | -0.18(-1.09%) |
Feb 05, 2008 | 16.52 | 16.53 | 16.27 | 16.27 | 5,200 | -0.57(-3.36%) |
Feb 04, 2008 | 16.82 | 16.84 | 16.82 | 16.84 | 247 | +0.21(+1.26%) |