Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.44 | 17.65 | 17.09 | 17.39 | 539,797 | +0.03(+0.16%) |
Apr 29, 2008 | 17.12 | 17.45 | 17.00 | 17.36 | 344,573 | +0.26(+1.50%) |
Apr 28, 2008 | 17.15 | 17.27 | 16.93 | 17.10 | 497,534 | -0.06(-0.33%) |
Apr 25, 2008 | 17.34 | 17.62 | 16.59 | 17.16 | 460,458 | -0.14(-0.83%) |
Apr 24, 2008 | 16.70 | 17.56 | 16.49 | 17.30 | 644,644 | +0.68(+4.07%) |
Apr 23, 2008 | 16.17 | 16.89 | 15.89 | 16.62 | 530,970 | +0.50(+3.07%) |
Apr 22, 2008 | 16.11 | 16.22 | 15.58 | 16.13 | 596,690 | -0.10(-0.59%) |
Apr 21, 2008 | 15.58 | 16.24 | 15.42 | 16.22 | 350,814 | +0.54(+3.46%) |
Apr 18, 2008 | 15.58 | 15.76 | 15.34 | 15.68 | 326,197 | +0.45(+2.94%) |
Apr 17, 2008 | 15.40 | 15.46 | 15.03 | 15.23 | 227,003 | -0.21(-1.36%) |
Apr 16, 2008 | 15.26 | 15.64 | 15.15 | 15.44 | 330,039 | +0.34(+2.27%) |
Apr 15, 2008 | 15.01 | 15.32 | 14.83 | 15.10 | 380,353 | +0.18(+1.21%) |
Apr 14, 2008 | 15.22 | 15.44 | 14.88 | 14.92 | 234,702 | -0.31(-2.06%) |
Apr 11, 2008 | 15.28 | 15.64 | 15.17 | 15.23 | 361,119 | -0.27(-1.72%) |
Apr 10, 2008 | 14.45 | 15.77 | 14.42 | 15.50 | 759,438 | +1.02(+7.03%) |
Apr 09, 2008 | 15.14 | 15.24 | 14.44 | 14.48 | 252,576 | -0.67(-4.40%) |
Apr 08, 2008 | 15.30 | 15.85 | 15.05 | 15.15 | 368,753 | -0.17(-1.12%) |
Apr 07, 2008 | 15.79 | 15.90 | 15.32 | 15.32 | 198,544 | -0.33(-2.13%) |
Apr 04, 2008 | 15.65 | 15.90 | 15.35 | 15.65 | 266,336 | -0.02(-0.12%) |
Apr 03, 2008 | 15.27 | 15.69 | 15.27 | 15.67 | 516,015 | +0.20(+1.29%) |
Apr 02, 2008 | 15.49 | 15.76 | 15.18 | 15.47 | 379,700 | +0.10(+0.62%) |
Apr 01, 2008 | 14.75 | 15.38 | 14.54 | 15.38 | 341,472 | +0.68(+4.60%) |
Mar 31, 2008 | 14.44 | 14.97 | 14.33 | 14.70 | 432,815 | +0.36(+2.52%) |
Mar 28, 2008 | 14.53 | 15.03 | 14.28 | 14.34 | 591,495 | -0.52(-3.52%) |
Mar 27, 2008 | 15.64 | 15.71 | 14.83 | 14.86 | 620,764 | -0.69(-4.41%) |
Mar 26, 2008 | 15.62 | 15.80 | 15.17 | 15.55 | 606,134 | -0.02(-0.12%) |
Mar 25, 2008 | 16.22 | 16.33 | 15.44 | 15.57 | 440,718 | -0.62(-3.82%) |
Mar 24, 2008 | 15.17 | 16.62 | 15.17 | 16.19 | 648,280 | +1.12(+7.46%) |
Mar 21, 2008 | 14.14 | 15.18 | 13.85 | 15.06 | 1,077,379 | +0.00(+0.00%) |
Mar 20, 2008 | 14.14 | 15.18 | 13.85 | 15.06 | 1,077,379 | +1.07(+7.62%) |
Mar 19, 2008 | 14.37 | 14.67 | 13.97 | 14.00 | 424,854 | -0.22(-1.54%) |
Mar 18, 2008 | 13.05 | 14.32 | 12.89 | 14.22 | 1,029,331 | +1.28(+9.86%) |
Mar 17, 2008 | 12.59 | 13.15 | 12.44 | 12.94 | 1,349,491 | -0.39(-2.93%) |
Mar 14, 2008 | 13.29 | 13.83 | 12.96 | 13.33 | 2,045,877 | -0.74(-5.28%) |
Mar 13, 2008 | 13.57 | 14.18 | 13.27 | 14.07 | 797,604 | +0.33(+2.43%) |
Mar 12, 2008 | 13.95 | 14.13 | 13.67 | 13.74 | 981,175 | -0.10(-0.76%) |
Mar 11, 2008 | 13.85 | 14.12 | 13.49 | 13.84 | 980,518 | +0.35(+2.61%) |
Mar 10, 2008 | 13.91 | 14.01 | 13.38 | 13.49 | 424,966 | -0.34(-2.48%) |
Mar 07, 2008 | 13.71 | 14.10 | 13.47 | 13.83 | 868,488 | -0.13(-0.95%) |
Mar 06, 2008 | 15.01 | 15.02 | 13.81 | 13.97 | 918,936 | -1.12(-7.44%) |
Mar 05, 2008 | 14.77 | 15.22 | 14.62 | 15.09 | 674,610 | +0.43(+2.92%) |
Mar 04, 2008 | 14.81 | 14.84 | 14.33 | 14.66 | 897,747 | -0.36(-2.41%) |
Mar 03, 2008 | 15.03 | 15.10 | 14.51 | 15.03 | 810,955 | -0.02(-0.13%) |
Feb 29, 2008 | 16.14 | 16.14 | 14.95 | 15.04 | 964,994 | -1.32(-8.09%) |
Feb 28, 2008 | 16.91 | 16.91 | 16.29 | 16.37 | 456,310 | -0.70(-4.13%) |
Feb 27, 2008 | 17.26 | 17.62 | 16.90 | 17.07 | 582,509 | -0.32(-1.86%) |
Feb 26, 2008 | 16.95 | 17.76 | 16.94 | 17.40 | 667,335 | +0.41(+2.41%) |
Feb 25, 2008 | 16.42 | 17.25 | 16.25 | 16.99 | 769,006 | +0.53(+3.24%) |
Feb 22, 2008 | 15.89 | 16.53 | 15.68 | 16.45 | 805,195 | +0.62(+3.91%) |
Feb 21, 2008 | 16.23 | 16.47 | 15.76 | 15.83 | 702,436 | -0.31(-1.95%) |
Feb 20, 2008 | 15.69 | 16.42 | 15.14 | 16.15 | 1,031,092 | -0.45(-2.70%) |
Feb 19, 2008 | 17.14 | 17.32 | 16.53 | 16.60 | 345,290 | -0.32(-1.91%) |
Feb 18, 2008 | 16.67 | 16.97 | 16.46 | 16.92 | 386,055 | +0.00(+0.00%) |
Feb 15, 2008 | 16.67 | 16.97 | 16.46 | 16.92 | 386,055 | +0.12(+0.74%) |
Feb 14, 2008 | 18.01 | 18.01 | 16.70 | 16.80 | 576,202 | -1.14(-6.37%) |
Feb 13, 2008 | 18.61 | 18.61 | 17.75 | 17.94 | 551,186 | -0.55(-2.99%) |
Feb 12, 2008 | 18.43 | 18.80 | 18.21 | 18.49 | 511,477 | +0.17(+0.94%) |
Feb 11, 2008 | 17.41 | 18.37 | 17.04 | 18.32 | 680,297 | +0.89(+5.08%) |
Feb 08, 2008 | 17.26 | 17.64 | 16.98 | 17.43 | 522,313 | +0.13(+0.77%) |
Feb 07, 2008 | 16.21 | 17.76 | 16.16 | 17.30 | 626,442 | +0.77(+4.67%) |
Feb 06, 2008 | 17.26 | 17.51 | 16.49 | 16.53 | 518,819 | -0.56(-3.29%) |
Feb 05, 2008 | 16.94 | 17.41 | 16.65 | 17.09 | 682,579 | -0.18(-1.05%) |
Feb 04, 2008 | 18.15 | 18.42 | 17.14 | 17.27 | 708,176 | -0.89(-4.88%) |