Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.16 | 18.44 | 18.13 | 18.19 | 192,845 | +0.07(+0.37%) |
Apr 29, 2008 | 18.10 | 18.17 | 17.95 | 18.12 | 173,236 | -0.76(-4.04%) |
Apr 28, 2008 | 18.79 | 18.93 | 18.56 | 18.89 | 103,677 | +0.19(+0.99%) |
Apr 25, 2008 | 18.63 | 18.73 | 18.43 | 18.70 | 111,332 | +0.13(+0.68%) |
Apr 24, 2008 | 18.26 | 18.69 | 18.15 | 18.57 | 91,642 | +0.20(+1.08%) |
Apr 23, 2008 | 18.20 | 18.43 | 18.10 | 18.38 | 161,945 | +0.33(+1.84%) |
Apr 22, 2008 | 18.00 | 18.10 | 17.80 | 18.04 | 147,423 | -0.36(-1.98%) |
Apr 21, 2008 | 18.42 | 18.43 | 18.23 | 18.41 | 84,853 | -0.19(-1.03%) |
Apr 18, 2008 | 18.47 | 18.83 | 18.40 | 18.60 | 139,002 | +0.74(+4.12%) |
Apr 17, 2008 | 17.71 | 18.06 | 17.71 | 17.86 | 110,238 | -0.17(-0.92%) |
Apr 16, 2008 | 17.77 | 18.10 | 17.76 | 18.03 | 162,802 | +0.85(+4.94%) |
Apr 15, 2008 | 17.30 | 17.34 | 17.14 | 17.18 | 129,293 | +0.08(+0.47%) |
Apr 14, 2008 | 17.16 | 17.27 | 17.05 | 17.10 | 128,463 | -0.18(-1.04%) |
Apr 11, 2008 | 17.25 | 17.51 | 17.24 | 17.28 | 166,621 | -0.32(-1.81%) |
Apr 10, 2008 | 17.65 | 17.86 | 17.52 | 17.60 | 168,657 | -0.24(-1.34%) |
Apr 09, 2008 | 18.16 | 18.16 | 17.84 | 17.84 | 284,062 | -0.20(-1.10%) |
Apr 08, 2008 | 18.18 | 18.20 | 18.04 | 18.04 | 284,456 | -0.48(-2.58%) |
Apr 07, 2008 | 19.04 | 19.04 | 18.43 | 18.51 | 146,330 | +0.36(+2.01%) |
Apr 04, 2008 | 18.31 | 18.32 | 17.94 | 18.15 | 103,035 | -0.05(-0.25%) |
Apr 03, 2008 | 18.22 | 18.31 | 18.05 | 18.20 | 196,867 | -0.36(-1.96%) |
Apr 02, 2008 | 18.57 | 18.66 | 18.39 | 18.56 | 110,672 | -0.01(-0.04%) |
Apr 01, 2008 | 17.98 | 18.57 | 17.98 | 18.57 | 164,735 | +0.88(+4.98%) |
Mar 31, 2008 | 17.57 | 17.84 | 17.49 | 17.69 | 127,322 | -0.05(-0.30%) |
Mar 28, 2008 | 17.88 | 17.99 | 17.55 | 17.74 | 228,245 | +0.27(+1.52%) |
Mar 27, 2008 | 17.75 | 17.83 | 17.44 | 17.47 | 160,963 | -0.03(-0.15%) |
Mar 26, 2008 | 17.51 | 17.63 | 17.34 | 17.50 | 108,314 | -0.23(-1.27%) |
Mar 25, 2008 | 17.69 | 17.82 | 17.52 | 17.73 | 377,593 | +0.27(+1.56%) |
Mar 24, 2008 | 16.86 | 17.57 | 16.86 | 17.45 | 101,828 | +0.29(+1.66%) |
Mar 21, 2008 | 16.54 | 17.23 | 16.49 | 17.17 | 193,548 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 17.23 | 16.49 | 17.17 | 193,548 | +0.63(+3.81%) |
Mar 19, 2008 | 17.02 | 17.02 | 16.47 | 16.54 | 238,051 | -0.66(-3.85%) |
Mar 18, 2008 | 16.49 | 17.20 | 16.44 | 17.20 | 169,110 | +1.28(+8.04%) |
Mar 17, 2008 | 15.99 | 16.30 | 15.63 | 15.92 | 310,613 | -0.35(-2.16%) |
Mar 14, 2008 | 17.53 | 17.63 | 16.27 | 16.27 | 391,623 | -1.59(-8.91%) |
Mar 13, 2008 | 17.45 | 17.90 | 17.26 | 17.86 | 202,449 | +0.20(+1.13%) |
Mar 12, 2008 | 17.68 | 17.88 | 17.59 | 17.67 | 149,800 | +0.23(+1.33%) |
Mar 11, 2008 | 17.27 | 17.43 | 16.95 | 17.43 | 239,258 | +0.46(+2.73%) |
Mar 10, 2008 | 17.07 | 17.14 | 16.57 | 16.97 | 107,364 | +0.20(+1.19%) |
Mar 07, 2008 | 16.48 | 16.99 | 16.48 | 16.77 | 190,682 | +0.34(+2.10%) |
Mar 06, 2008 | 16.81 | 16.82 | 16.41 | 16.43 | 152,239 | -0.57(-3.35%) |
Mar 05, 2008 | 16.69 | 17.18 | 16.65 | 17.00 | 225,832 | +0.88(+5.43%) |
Mar 04, 2008 | 15.95 | 16.21 | 15.76 | 16.12 | 116,008 | +0.13(+0.79%) |
Mar 03, 2008 | 16.03 | 16.09 | 15.83 | 16.00 | 171,404 | -0.03(-0.21%) |
Feb 29, 2008 | 16.41 | 16.41 | 15.98 | 16.03 | 117,889 | -0.78(-4.61%) |
Feb 28, 2008 | 16.88 | 16.94 | 16.66 | 16.80 | 99,565 | -0.20(-1.17%) |
Feb 27, 2008 | 16.78 | 17.16 | 16.74 | 17.00 | 95,190 | -0.12(-0.70%) |
Feb 26, 2008 | 16.74 | 17.39 | 16.72 | 17.12 | 123,702 | +0.44(+2.62%) |
Feb 25, 2008 | 16.39 | 16.70 | 16.17 | 16.68 | 156,990 | +0.37(+2.28%) |
Feb 22, 2008 | 16.48 | 16.48 | 15.90 | 16.31 | 91,569 | +0.02(+0.12%) |
Feb 21, 2008 | 16.59 | 16.64 | 16.15 | 16.29 | 112,086 | +0.06(+0.37%) |
Feb 20, 2008 | 16.07 | 16.26 | 15.94 | 16.23 | 104,543 | -0.01(-0.04%) |
Feb 19, 2008 | 16.43 | 16.51 | 16.13 | 16.24 | 132,797 | +0.50(+3.16%) |
Feb 18, 2008 | 15.49 | 15.78 | 15.43 | 15.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.49 | 15.78 | 15.43 | 15.74 | 287,381 | +0.29(+1.84%) |
Feb 14, 2008 | 15.95 | 15.95 | 15.39 | 15.46 | 259,020 | -0.69(-4.27%) |
Feb 13, 2008 | 16.19 | 16.25 | 15.86 | 16.15 | 253,137 | -0.07(-0.45%) |
Feb 12, 2008 | 15.74 | 16.37 | 15.73 | 16.22 | 434,919 | +0.71(+4.57%) |
Feb 11, 2008 | 15.52 | 15.92 | 15.05 | 15.51 | 556,864 | -0.22(-1.39%) |
Feb 08, 2008 | 15.48 | 15.96 | 15.40 | 15.73 | 289,128 | +0.20(+1.28%) |
Feb 07, 2008 | 15.58 | 15.72 | 15.31 | 15.53 | 418,928 | -0.62(-3.86%) |
Feb 06, 2008 | 16.33 | 16.51 | 16.11 | 16.15 | 231,866 | -0.18(-1.10%) |
Feb 05, 2008 | 16.80 | 16.84 | 16.33 | 16.33 | 305,786 | -1.09(-6.24%) |
Feb 04, 2008 | 17.46 | 17.66 | 17.23 | 17.42 | 220,840 | -0.15(-0.83%) |