Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.92 | 19.01 | 18.73 | 18.73 | 47,143 | -0.19(-0.99%) |
Apr 29, 2008 | 18.74 | 18.95 | 18.74 | 18.92 | 6,114 | +0.12(+0.63%) |
Apr 28, 2008 | 18.83 | 18.89 | 18.80 | 18.80 | 4,659 | +0.01(+0.05%) |
Apr 25, 2008 | 18.73 | 18.79 | 18.54 | 18.79 | 6,472 | +0.05(+0.29%) |
Apr 24, 2008 | 18.70 | 18.88 | 18.69 | 18.73 | 12,723 | +0.19(+1.03%) |
Apr 23, 2008 | 18.49 | 18.62 | 18.41 | 18.54 | 7,419 | +0.30(+1.65%) |
Apr 22, 2008 | 18.36 | 18.36 | 18.19 | 18.24 | 986 | -0.38(-2.04%) |
Apr 21, 2008 | 18.47 | 18.62 | 18.47 | 18.62 | 3,015 | +0.07(+0.38%) |
Apr 18, 2008 | 18.60 | 18.65 | 18.46 | 18.55 | 20,351 | +0.42(+2.31%) |
Apr 17, 2008 | 18.19 | 18.21 | 18.04 | 18.13 | 2,764 | -0.05(-0.30%) |
Apr 16, 2008 | 18.05 | 18.21 | 18.05 | 18.19 | 8,804 | +0.52(+2.94%) |
Apr 15, 2008 | 17.51 | 17.67 | 17.50 | 17.67 | 6,413 | +0.02(+0.10%) |
Apr 14, 2008 | 17.72 | 17.79 | 17.65 | 17.65 | 18,337 | -0.14(-0.77%) |
Apr 11, 2008 | 17.92 | 18.00 | 17.74 | 17.79 | 14,094 | -0.43(-2.35%) |
Apr 10, 2008 | 18.17 | 18.32 | 18.17 | 18.21 | 25,399 | +0.16(+0.91%) |
Apr 09, 2008 | 18.15 | 18.18 | 18.00 | 18.05 | 19,265 | -0.23(-1.25%) |
Apr 08, 2008 | 18.28 | 18.32 | 18.25 | 18.28 | 9,006 | -0.16(-0.84%) |
Apr 07, 2008 | 18.62 | 18.62 | 18.43 | 18.43 | 7,784 | -0.06(-0.34%) |
Apr 04, 2008 | 18.54 | 18.66 | 18.41 | 18.50 | 16,811 | +0.04(+0.20%) |
Apr 03, 2008 | 18.28 | 18.49 | 18.26 | 18.46 | 12,005 | +0.16(+0.85%) |
Apr 02, 2008 | 18.37 | 18.54 | 18.27 | 18.31 | 39,100 | -0.03(-0.15%) |
Apr 01, 2008 | 17.79 | 18.35 | 17.79 | 18.33 | 38,973 | +0.79(+4.52%) |
Mar 31, 2008 | 17.48 | 17.67 | 17.48 | 17.54 | 2,210 | +0.16(+0.95%) |
Mar 28, 2008 | 17.63 | 17.66 | 17.38 | 17.38 | 11,346 | -0.31(-1.75%) |
Mar 27, 2008 | 17.89 | 17.95 | 17.69 | 17.69 | 48,662 | -0.30(-1.67%) |
Mar 26, 2008 | 18.02 | 18.03 | 17.87 | 17.99 | 35,369 | -0.15(-0.80%) |
Mar 25, 2008 | 18.11 | 18.19 | 18.01 | 18.13 | 22,662 | +0.07(+0.40%) |
Mar 24, 2008 | 17.65 | 18.10 | 17.65 | 18.06 | 91,944 | +0.70(+4.05%) |
Mar 21, 2008 | 16.94 | 17.42 | 16.94 | 17.36 | 46,152 | +0.00(+0.00%) |
Mar 20, 2008 | 16.94 | 17.42 | 16.94 | 17.36 | 46,152 | +0.26(+1.55%) |
Mar 19, 2008 | 17.53 | 17.65 | 17.09 | 17.09 | 33,867 | -0.33(-1.88%) |
Mar 18, 2008 | 17.09 | 17.42 | 16.99 | 17.42 | 53,435 | +0.48(+2.85%) |
Mar 17, 2008 | 16.65 | 17.00 | 16.61 | 16.94 | 28,663 | -0.38(-2.17%) |
Mar 14, 2008 | 17.57 | 17.60 | 17.05 | 17.31 | 25,169 | -0.18(-1.03%) |
Mar 13, 2008 | 17.24 | 17.60 | 17.17 | 17.49 | 44,193 | +0.10(+0.58%) |
Mar 12, 2008 | 17.51 | 17.69 | 17.39 | 17.39 | 26,447 | +0.07(+0.42%) |
Mar 11, 2008 | 17.19 | 17.37 | 17.01 | 17.32 | 64,841 | +0.44(+2.59%) |
Mar 10, 2008 | 17.17 | 17.21 | 16.87 | 16.88 | 106,491 | -0.40(-2.32%) |
Mar 07, 2008 | 17.40 | 17.48 | 17.07 | 17.28 | 84,000 | -0.23(-1.30%) |
Mar 06, 2008 | 17.82 | 17.82 | 17.51 | 17.51 | 32,091 | -0.34(-1.89%) |
Mar 05, 2008 | 17.91 | 17.96 | 17.79 | 17.85 | 4,868 | +0.11(+0.62%) |
Mar 04, 2008 | 17.60 | 17.74 | 17.38 | 17.74 | 22,676 | +0.09(+0.52%) |
Mar 03, 2008 | 17.69 | 17.77 | 17.63 | 17.65 | 49,008 | -0.05(-0.26%) |
Feb 29, 2008 | 18.01 | 18.01 | 17.69 | 17.69 | 18,068 | -0.54(-2.95%) |
Feb 28, 2008 | 18.36 | 18.44 | 18.23 | 18.23 | 32,004 | -0.17(-0.94%) |
Feb 27, 2008 | 18.34 | 18.54 | 18.32 | 18.41 | 50,346 | -0.04(-0.20%) |
Feb 26, 2008 | 18.25 | 18.61 | 18.25 | 18.44 | 6,788 | +0.07(+0.40%) |
Feb 25, 2008 | 18.08 | 18.38 | 18.05 | 18.37 | 12,718 | +0.23(+1.26%) |
Feb 22, 2008 | 18.10 | 18.14 | 17.80 | 18.14 | 51,247 | +0.16(+0.86%) |
Feb 21, 2008 | 18.34 | 19.17 | 17.78 | 17.99 | 4,484 | -0.23(-1.25%) |
Feb 20, 2008 | 17.99 | 18.31 | 17.95 | 18.21 | 21,563 | +0.20(+1.11%) |
Feb 19, 2008 | 18.35 | 18.43 | 18.00 | 18.01 | 56,929 | -0.03(-0.15%) |
Feb 18, 2008 | 18.36 | 18.36 | 18.02 | 18.04 | 36,756 | +0.00(+0.00%) |
Feb 15, 2008 | 18.36 | 18.36 | 18.02 | 18.04 | 36,756 | -0.20(-1.10%) |
Feb 14, 2008 | 18.51 | 18.54 | 18.19 | 18.24 | 15,442 | -0.34(-1.82%) |
Feb 13, 2008 | 18.46 | 18.60 | 18.37 | 18.58 | 22,900 | +0.40(+2.21%) |
Feb 12, 2008 | 18.56 | 18.56 | 18.10 | 18.18 | 23,199 | -0.09(-0.50%) |
Feb 11, 2008 | 18.88 | 18.88 | 18.00 | 18.27 | 36,969 | +0.19(+1.06%) |
Feb 08, 2008 | 18.13 | 18.13 | 17.94 | 18.08 | 7,409 | +0.24(+1.33%) |
Feb 07, 2008 | 17.81 | 18.17 | 17.76 | 17.84 | 4,889 | -0.01(-0.05%) |
Feb 06, 2008 | 18.19 | 18.23 | 17.85 | 17.85 | 5,164 | -0.31(-1.71%) |
Feb 05, 2008 | 18.41 | 18.55 | 18.16 | 18.16 | 13,774 | -0.59(-3.16%) |
Feb 04, 2008 | 18.98 | 18.98 | 18.73 | 18.75 | 13,717 | -0.24(-1.25%) |