Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.60 | 15.60 | 15.20 | 15.41 | 3,677 | -0.02(-0.11%) |
Apr 29, 2008 | 15.49 | 15.72 | 15.43 | 15.43 | 1,871 | +0.00(+0.00%) |
Apr 28, 2008 | 15.37 | 15.62 | 15.37 | 15.43 | 4,331 | +0.07(+0.48%) |
Apr 25, 2008 | 15.44 | 15.62 | 14.92 | 15.35 | 5,946 | +0.00(+0.00%) |
Apr 24, 2008 | 15.16 | 15.44 | 15.16 | 15.35 | 1,460 | +0.02(+0.16%) |
Apr 23, 2008 | 15.37 | 15.45 | 15.09 | 15.33 | 13,267 | -0.21(-1.32%) |
Apr 22, 2008 | 15.49 | 15.53 | 15.37 | 15.53 | 4,549 | +0.04(+0.27%) |
Apr 21, 2008 | 15.49 | 15.49 | 15.49 | 15.49 | 176 | -0.08(-0.53%) |
Apr 18, 2008 | 15.70 | 15.70 | 15.53 | 15.57 | 1,354 | -0.07(-0.42%) |
Apr 17, 2008 | 15.26 | 15.64 | 15.26 | 15.64 | 2,942 | -0.02(-0.10%) |
Apr 16, 2008 | 15.53 | 15.80 | 15.49 | 15.66 | 3,162 | +0.04(+0.26%) |
Apr 15, 2008 | 15.81 | 15.82 | 15.46 | 15.62 | 2,555 | -0.20(-1.25%) |
Apr 14, 2008 | 15.81 | 15.81 | 15.81 | 15.81 | 608 | -0.04(-0.26%) |
Apr 11, 2008 | 15.86 | 15.98 | 15.51 | 15.85 | 2,253 | -0.12(-0.77%) |
Apr 10, 2008 | 16.03 | 16.03 | 15.83 | 15.98 | 1,584 | +0.40(+2.59%) |
Apr 09, 2008 | 16.05 | 16.08 | 15.57 | 15.57 | 14,163 | -0.31(-1.97%) |
Apr 08, 2008 | 15.57 | 16.02 | 15.57 | 15.89 | 2,344 | +0.27(+1.74%) |
Apr 07, 2008 | 15.79 | 15.79 | 15.61 | 15.62 | 2,757 | +0.02(+0.16%) |
Apr 04, 2008 | 15.79 | 15.79 | 15.58 | 15.59 | 683 | -0.34(-2.12%) |
Apr 03, 2008 | 15.93 | 15.93 | 15.93 | 15.93 | 1,180 | +0.36(+2.32%) |
Apr 02, 2008 | 15.85 | 15.85 | 15.45 | 15.57 | 12,582 | -0.25(-1.61%) |
Apr 01, 2008 | 16.35 | 16.42 | 15.82 | 15.82 | 4,380 | -0.33(-2.06%) |
Mar 31, 2008 | 15.82 | 16.29 | 15.82 | 16.15 | 5,761 | +0.33(+2.10%) |
Mar 28, 2008 | 16.00 | 16.00 | 15.82 | 15.82 | 730 | -0.33(-2.04%) |
Mar 27, 2008 | 16.14 | 16.20 | 16.14 | 16.15 | 9,381 | +0.10(+0.61%) |
Mar 26, 2008 | 16.08 | 16.08 | 16.05 | 16.05 | 895 | +0.25(+1.61%) |
Mar 25, 2008 | 15.57 | 15.80 | 15.53 | 15.80 | 6,608 | +0.22(+1.42%) |
Mar 24, 2008 | 15.59 | 15.86 | 14.88 | 15.57 | 8,449 | +0.19(+1.23%) |
Mar 21, 2008 | 14.99 | 15.52 | 14.79 | 15.39 | 5,509 | +0.00(+0.00%) |
Mar 20, 2008 | 14.99 | 15.52 | 14.79 | 15.39 | 5,509 | +0.65(+4.41%) |
Mar 19, 2008 | 15.62 | 15.62 | 13.98 | 14.74 | 12,431 | -0.59(-3.86%) |
Mar 18, 2008 | 16.26 | 16.26 | 15.33 | 15.33 | 3,288 | -0.38(-2.41%) |
Mar 17, 2008 | 15.52 | 15.71 | 15.52 | 15.71 | 279 | -0.32(-2.00%) |
Mar 14, 2008 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 16.27 | 16.27 | 15.84 | 16.03 | 4,184 | +0.00(+0.00%) |
Mar 12, 2008 | 15.84 | 16.03 | 15.84 | 16.03 | 978 | -0.12(-0.76%) |
Mar 11, 2008 | 15.82 | 16.15 | 15.82 | 16.15 | 565 | +0.21(+1.34%) |
Mar 10, 2008 | 16.03 | 16.03 | 15.75 | 15.94 | 6,064 | +0.12(+0.73%) |
Mar 07, 2008 | 15.62 | 15.82 | 15.51 | 15.82 | 3,406 | -0.07(-0.46%) |
Mar 06, 2008 | 15.97 | 15.97 | 15.88 | 15.89 | 6,660 | -0.13(-0.82%) |
Mar 05, 2008 | 15.96 | 16.03 | 15.96 | 16.03 | 14,514 | +0.07(+0.41%) |
Mar 04, 2008 | 16.29 | 16.29 | 15.96 | 15.96 | 4,119 | -0.32(-1.98%) |
Mar 03, 2008 | 16.20 | 16.31 | 16.11 | 16.28 | 3,041 | +0.34(+2.13%) |
Feb 29, 2008 | 15.80 | 16.44 | 15.80 | 15.94 | 5,423 | -0.07(-0.43%) |
Feb 28, 2008 | 16.29 | 16.44 | 15.97 | 16.01 | 3,911 | -0.27(-1.65%) |
Feb 27, 2008 | 16.28 | 16.28 | 16.26 | 16.28 | 486 | +0.31(+1.96%) |
Feb 26, 2008 | 15.96 | 16.26 | 15.96 | 15.97 | 3,248 | +0.01(+0.05%) |
Feb 25, 2008 | 16.21 | 16.21 | 15.96 | 15.96 | 1,989 | -0.23(-1.42%) |
Feb 22, 2008 | 15.98 | 16.19 | 15.96 | 16.19 | 3,049 | -0.04(-0.25%) |
Feb 21, 2008 | 16.40 | 16.44 | 16.23 | 16.23 | 3,156 | -0.20(-1.20%) |
Feb 20, 2008 | 16.03 | 16.43 | 16.03 | 16.43 | 2,490 | +0.09(+0.55%) |
Feb 19, 2008 | 16.01 | 16.34 | 15.97 | 16.34 | 44,655 | +0.13(+0.81%) |
Feb 18, 2008 | 16.04 | 16.21 | 16.03 | 16.21 | 1,703 | +0.00(+0.00%) |
Feb 15, 2008 | 16.04 | 16.21 | 16.03 | 16.21 | 1,703 | -0.27(-1.65%) |
Feb 14, 2008 | 16.49 | 16.51 | 16.17 | 16.48 | 6,984 | +0.04(+0.25%) |
Feb 13, 2008 | 16.44 | 16.44 | 16.44 | 16.44 | 730 | -0.10(-0.60%) |
Feb 12, 2008 | 15.95 | 16.84 | 15.95 | 16.54 | 3,641 | +0.14(+0.85%) |
Feb 11, 2008 | 16.72 | 16.72 | 16.03 | 16.40 | 1,432 | -0.04(-0.25%) |
Feb 08, 2008 | 16.44 | 16.44 | 16.11 | 16.44 | 1,825 | +0.19(+1.16%) |
Feb 07, 2008 | 15.71 | 16.85 | 15.69 | 16.25 | 1,961 | +0.27(+1.70%) |
Feb 06, 2008 | 15.71 | 16.37 | 15.67 | 15.98 | 3,277 | -0.41(-2.52%) |
Feb 05, 2008 | 15.71 | 16.59 | 15.71 | 16.39 | 1,716 | -0.06(-0.34%) |
Feb 04, 2008 | 16.52 | 16.85 | 16.44 | 16.45 | 4,897 | +0.43(+2.67%) |