Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.43 | 18.55 | 17.93 | 18.01 | 391,677 | -0.45(-2.46%) |
Apr 29, 2008 | 18.17 | 18.67 | 17.98 | 18.46 | 662,405 | +0.60(+3.37%) |
Apr 28, 2008 | 17.68 | 18.06 | 17.32 | 17.86 | 672,072 | +0.08(+0.46%) |
Apr 25, 2008 | 17.35 | 17.86 | 17.04 | 17.78 | 1,025,582 | +0.47(+2.72%) |
Apr 24, 2008 | 15.95 | 17.78 | 15.88 | 17.31 | 2,049,814 | +1.43(+8.99%) |
Apr 23, 2008 | 16.42 | 16.76 | 15.74 | 15.88 | 783,502 | -0.58(-3.51%) |
Apr 22, 2008 | 16.71 | 16.72 | 16.11 | 16.46 | 389,596 | -0.21(-1.29%) |
Apr 21, 2008 | 16.93 | 16.95 | 16.54 | 16.67 | 725,497 | -0.21(-1.27%) |
Apr 18, 2008 | 16.97 | 17.20 | 16.67 | 16.89 | 387,603 | +0.22(+1.34%) |
Apr 17, 2008 | 16.26 | 16.78 | 16.14 | 16.66 | 555,808 | +0.34(+2.11%) |
Apr 16, 2008 | 16.20 | 16.66 | 16.03 | 16.32 | 465,895 | +0.16(+0.99%) |
Apr 15, 2008 | 16.47 | 16.47 | 16.05 | 16.16 | 314,137 | -0.28(-1.71%) |
Apr 14, 2008 | 16.73 | 16.73 | 16.10 | 16.44 | 559,239 | -0.32(-1.92%) |
Apr 11, 2008 | 16.71 | 16.90 | 16.29 | 16.76 | 696,940 | +0.33(+2.01%) |
Apr 10, 2008 | 16.80 | 16.88 | 16.34 | 16.43 | 818,462 | -0.64(-3.72%) |
Apr 09, 2008 | 17.84 | 18.03 | 16.94 | 17.07 | 234,778 | -0.71(-3.99%) |
Apr 08, 2008 | 17.73 | 17.85 | 17.51 | 17.78 | 161,383 | +0.02(+0.09%) |
Apr 07, 2008 | 17.87 | 18.17 | 17.60 | 17.76 | 202,965 | -0.07(-0.42%) |
Apr 04, 2008 | 17.75 | 18.02 | 17.66 | 17.84 | 997,612 | +0.02(+0.09%) |
Apr 03, 2008 | 16.39 | 18.26 | 16.39 | 17.82 | 1,515,740 | +1.29(+7.78%) |
Apr 02, 2008 | 16.44 | 17.01 | 16.37 | 16.53 | 668,370 | +0.05(+0.30%) |
Apr 01, 2008 | 15.68 | 16.50 | 15.68 | 16.48 | 646,455 | +0.90(+5.77%) |
Mar 31, 2008 | 15.58 | 15.83 | 15.43 | 15.58 | 595,886 | -0.01(-0.05%) |
Mar 28, 2008 | 16.10 | 16.21 | 15.49 | 15.59 | 577,784 | -0.55(-3.42%) |
Mar 27, 2008 | 16.46 | 16.47 | 16.06 | 16.14 | 694,667 | -0.26(-1.56%) |
Mar 26, 2008 | 16.34 | 16.50 | 16.17 | 16.40 | 501,125 | -0.13(-0.80%) |
Mar 25, 2008 | 16.47 | 16.79 | 16.23 | 16.53 | 906,795 | +0.12(+0.70%) |
Mar 24, 2008 | 15.64 | 16.56 | 15.52 | 16.42 | 809,271 | +0.79(+5.07%) |
Mar 21, 2008 | 15.62 | 15.77 | 15.41 | 15.62 | 578,295 | +0.00(+0.00%) |
Mar 20, 2008 | 15.62 | 15.77 | 15.41 | 15.62 | 578,295 | +0.02(+0.11%) |
Mar 19, 2008 | 15.42 | 15.77 | 15.34 | 15.61 | 478,586 | +0.18(+1.18%) |
Mar 18, 2008 | 15.58 | 15.69 | 15.23 | 15.43 | 914,351 | +0.04(+0.27%) |
Mar 17, 2008 | 15.67 | 15.84 | 15.28 | 15.39 | 1,257,672 | -0.49(-3.12%) |
Mar 14, 2008 | 16.56 | 16.70 | 15.67 | 15.88 | 530,449 | -0.69(-4.18%) |
Mar 13, 2008 | 16.46 | 16.93 | 16.44 | 16.57 | 574,408 | -0.03(-0.20%) |
Mar 12, 2008 | 16.93 | 17.13 | 16.61 | 16.61 | 210,597 | -0.38(-2.23%) |
Mar 11, 2008 | 16.50 | 17.16 | 16.44 | 16.99 | 546,753 | +0.64(+3.94%) |
Mar 10, 2008 | 16.67 | 17.10 | 16.34 | 16.34 | 617,876 | -0.21(-1.30%) |
Mar 07, 2008 | 16.30 | 16.99 | 16.20 | 16.56 | 557,828 | +0.01(+0.05%) |
Mar 06, 2008 | 16.50 | 16.55 | 16.21 | 16.55 | 652,015 | +0.08(+0.50%) |
Mar 05, 2008 | 16.41 | 16.61 | 16.20 | 16.47 | 331,537 | +0.17(+1.06%) |
Mar 04, 2008 | 16.06 | 16.61 | 15.94 | 16.29 | 580,808 | +0.11(+0.66%) |
Mar 03, 2008 | 15.78 | 16.23 | 15.67 | 16.19 | 605,725 | +0.47(+2.99%) |
Feb 29, 2008 | 15.91 | 15.91 | 15.62 | 15.72 | 600,681 | -0.23(-1.45%) |
Feb 28, 2008 | 16.50 | 16.63 | 15.94 | 15.95 | 524,659 | -0.68(-4.07%) |
Feb 27, 2008 | 16.48 | 16.81 | 16.38 | 16.62 | 543,468 | -0.16(-0.93%) |
Feb 26, 2008 | 16.24 | 17.46 | 16.19 | 16.78 | 886,425 | +0.45(+2.78%) |
Feb 25, 2008 | 15.81 | 16.42 | 15.77 | 16.33 | 683,419 | +0.45(+2.86%) |
Feb 22, 2008 | 16.17 | 16.17 | 15.58 | 15.87 | 937,130 | -0.33(-2.04%) |
Feb 21, 2008 | 15.26 | 16.30 | 14.68 | 16.20 | 1,897,608 | +0.52(+3.31%) |
Feb 20, 2008 | 16.23 | 16.60 | 15.41 | 15.68 | 1,172,774 | -0.74(-4.52%) |
Feb 19, 2008 | 16.96 | 17.12 | 16.29 | 16.43 | 443,766 | -0.45(-2.64%) |
Feb 18, 2008 | 17.03 | 17.04 | 16.65 | 16.87 | 226,694 | +0.00(+0.00%) |
Feb 15, 2008 | 17.03 | 17.04 | 16.65 | 16.87 | 226,694 | -0.28(-1.63%) |
Feb 14, 2008 | 17.56 | 17.69 | 16.99 | 17.15 | 206,878 | -0.29(-1.66%) |
Feb 13, 2008 | 17.44 | 17.66 | 17.15 | 17.44 | 331,939 | +0.15(+0.86%) |
Feb 12, 2008 | 17.46 | 17.66 | 17.13 | 17.29 | 351,220 | -0.16(-0.90%) |
Feb 11, 2008 | 17.54 | 17.54 | 17.08 | 17.45 | 443,589 | -0.02(-0.14%) |
Feb 08, 2008 | 17.49 | 18.01 | 17.35 | 17.47 | 450,163 | -0.07(-0.42%) |
Feb 07, 2008 | 17.27 | 18.29 | 17.27 | 17.55 | 810,981 | +0.16(+0.90%) |
Feb 06, 2008 | 18.15 | 18.21 | 17.35 | 17.39 | 679,003 | -0.78(-4.31%) |
Feb 05, 2008 | 18.91 | 18.95 | 18.15 | 18.17 | 686,949 | -0.78(-4.13%) |
Feb 04, 2008 | 19.83 | 19.92 | 18.87 | 18.96 | 846,730 | -0.99(-4.96%) |