Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.63 | 15.63 | 15.09 | 15.23 | 658,091 | -0.26(-1.70%) |
Apr 29, 2008 | 15.60 | 15.73 | 15.48 | 15.49 | 317,317 | -0.24(-1.54%) |
Apr 28, 2008 | 15.66 | 15.85 | 15.44 | 15.73 | 141,639 | -0.03(-0.21%) |
Apr 25, 2008 | 16.10 | 16.14 | 15.65 | 15.77 | 192,051 | -0.31(-1.93%) |
Apr 24, 2008 | 15.89 | 16.25 | 15.84 | 16.08 | 115,768 | +0.03(+0.21%) |
Apr 23, 2008 | 16.17 | 16.17 | 15.90 | 16.04 | 274,395 | -0.13(-0.79%) |
Apr 22, 2008 | 16.44 | 16.44 | 16.01 | 16.17 | 134,155 | -0.40(-2.44%) |
Apr 21, 2008 | 16.71 | 16.86 | 16.51 | 16.58 | 97,390 | -0.24(-1.40%) |
Apr 18, 2008 | 16.69 | 16.89 | 16.63 | 16.81 | 91,957 | +0.31(+1.88%) |
Apr 17, 2008 | 16.66 | 16.66 | 16.35 | 16.50 | 77,658 | -0.24(-1.45%) |
Apr 16, 2008 | 16.87 | 16.87 | 16.63 | 16.75 | 42,168 | +0.24(+1.43%) |
Apr 15, 2008 | 16.56 | 16.56 | 16.37 | 16.51 | 101,506 | -0.07(-0.41%) |
Apr 14, 2008 | 16.69 | 16.81 | 16.42 | 16.58 | 165,343 | -0.13(-0.81%) |
Apr 11, 2008 | 16.71 | 16.75 | 16.45 | 16.71 | 112,340 | -0.13(-0.76%) |
Apr 10, 2008 | 16.97 | 17.04 | 16.62 | 16.84 | 118,721 | +0.05(+0.32%) |
Apr 09, 2008 | 17.08 | 17.08 | 16.70 | 16.79 | 185,561 | -0.44(-2.58%) |
Apr 08, 2008 | 17.36 | 17.51 | 17.09 | 17.23 | 71,232 | -0.36(-2.03%) |
Apr 07, 2008 | 17.80 | 17.97 | 17.54 | 17.59 | 36,061 | -0.16(-0.87%) |
Apr 04, 2008 | 17.56 | 17.79 | 17.41 | 17.74 | 74,794 | +0.05(+0.31%) |
Apr 03, 2008 | 17.76 | 17.76 | 17.28 | 17.69 | 103,732 | +0.05(+0.31%) |
Apr 02, 2008 | 17.52 | 17.86 | 17.39 | 17.63 | 187,580 | +0.24(+1.39%) |
Apr 01, 2008 | 17.45 | 17.59 | 17.36 | 17.39 | 263,265 | +0.31(+1.81%) |
Mar 31, 2008 | 17.05 | 17.22 | 16.91 | 17.08 | 329,799 | +0.25(+1.48%) |
Mar 28, 2008 | 16.79 | 17.01 | 16.71 | 16.83 | 220,080 | +0.14(+0.85%) |
Mar 27, 2008 | 16.85 | 17.04 | 16.46 | 16.69 | 205,685 | -0.24(-1.39%) |
Mar 26, 2008 | 16.70 | 16.93 | 16.14 | 16.93 | 175,707 | +0.17(+1.01%) |
Mar 25, 2008 | 17.04 | 17.25 | 16.55 | 16.76 | 193,906 | -0.13(-0.76%) |
Mar 24, 2008 | 16.58 | 17.51 | 16.38 | 16.89 | 138,607 | +0.41(+2.50%) |
Mar 21, 2008 | 16.68 | 16.68 | 15.90 | 16.48 | 97,845 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.68 | 15.90 | 16.48 | 97,845 | +0.31(+1.92%) |
Mar 19, 2008 | 16.39 | 16.50 | 15.97 | 16.17 | 109,817 | -0.29(-1.76%) |
Mar 18, 2008 | 16.39 | 16.46 | 15.88 | 16.46 | 146,621 | +0.77(+4.90%) |
Mar 17, 2008 | 15.85 | 16.11 | 15.42 | 15.69 | 212,066 | -0.28(-1.77%) |
Mar 14, 2008 | 16.18 | 16.73 | 15.90 | 15.97 | 102,694 | -0.21(-1.29%) |
Mar 13, 2008 | 16.00 | 16.31 | 15.53 | 16.18 | 141,872 | +0.13(+0.80%) |
Mar 12, 2008 | 16.17 | 16.35 | 16.00 | 16.05 | 339,543 | +0.08(+0.51%) |
Mar 11, 2008 | 15.70 | 16.07 | 15.70 | 15.97 | 186,096 | +0.51(+3.27%) |
Mar 10, 2008 | 15.32 | 15.49 | 15.22 | 15.46 | 266,448 | +0.22(+1.46%) |
Mar 07, 2008 | 14.91 | 15.43 | 14.91 | 15.24 | 518,071 | +0.13(+0.85%) |
Mar 06, 2008 | 15.44 | 15.84 | 15.00 | 15.11 | 453,425 | -0.32(-2.09%) |
Mar 05, 2008 | 15.77 | 15.91 | 15.16 | 15.44 | 134,897 | +0.16(+1.06%) |
Mar 04, 2008 | 15.38 | 15.67 | 14.89 | 15.28 | 500,263 | +0.00(+0.00%) |
Mar 03, 2008 | 15.63 | 15.77 | 15.26 | 15.28 | 300,959 | -0.16(-1.05%) |
Feb 29, 2008 | 16.54 | 16.59 | 15.30 | 15.44 | 218,892 | -1.34(-7.99%) |
Feb 28, 2008 | 16.45 | 16.81 | 16.13 | 16.78 | 275,879 | +0.60(+3.71%) |
Feb 27, 2008 | 15.89 | 16.31 | 15.89 | 16.18 | 91,415 | +0.21(+1.31%) |
Feb 26, 2008 | 15.29 | 15.98 | 15.29 | 15.97 | 239,594 | +0.48(+3.09%) |
Feb 25, 2008 | 15.65 | 15.79 | 15.42 | 15.49 | 210,101 | -0.05(-0.35%) |
Feb 22, 2008 | 15.69 | 15.88 | 15.34 | 15.55 | 134,303 | -0.11(-0.69%) |
Feb 21, 2008 | 15.94 | 16.12 | 15.65 | 15.65 | 232,545 | -0.13(-0.81%) |
Feb 20, 2008 | 15.90 | 16.01 | 15.76 | 15.78 | 186,090 | -0.05(-0.34%) |
Feb 19, 2008 | 15.84 | 16.00 | 15.76 | 15.84 | 188,025 | +0.18(+1.12%) |
Feb 18, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 604,292 | +0.90(+6.12%) |
Feb 14, 2008 | 15.16 | 15.25 | 14.74 | 14.76 | 1,153,332 | -0.37(-2.45%) |
Feb 13, 2008 | 15.23 | 15.25 | 14.90 | 15.13 | 199,897 | +0.05(+0.31%) |
Feb 12, 2008 | 15.16 | 15.34 | 14.74 | 15.08 | 214,737 | +0.15(+1.04%) |
Feb 11, 2008 | 15.36 | 15.36 | 14.74 | 14.93 | 122,876 | -0.21(-1.38%) |
Feb 08, 2008 | 15.46 | 15.53 | 15.02 | 15.13 | 51,940 | -0.46(-2.98%) |
Feb 07, 2008 | 15.50 | 16.11 | 15.32 | 15.60 | 58,470 | +0.01(+0.09%) |
Feb 06, 2008 | 16.16 | 16.32 | 15.56 | 15.59 | 76,575 | -0.52(-3.22%) |
Feb 05, 2008 | 16.24 | 16.33 | 15.92 | 16.10 | 118,869 | -0.07(-0.42%) |
Feb 04, 2008 | 16.27 | 16.56 | 16.12 | 16.17 | 137,420 | +0.00(+0.00%) |