Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.16 | 18.22 | 18.08 | 18.22 | 55,089 | +0.06(+0.35%) |
Apr 29, 2008 | 18.15 | 18.16 | 18.09 | 18.15 | 58,215 | +0.05(+0.30%) |
Apr 28, 2008 | 18.07 | 18.13 | 18.06 | 18.10 | 206,943 | +0.00(+0.02%) |
Apr 25, 2008 | 18.10 | 18.10 | 18.09 | 18.10 | 11,876 | -0.04(-0.22%) |
Apr 24, 2008 | 18.13 | 18.22 | 18.09 | 18.14 | 281,052 | -0.06(-0.33%) |
Apr 23, 2008 | 18.21 | 18.21 | 18.17 | 18.20 | 39,719 | -0.04(-0.20%) |
Apr 22, 2008 | 18.21 | 18.24 | 18.18 | 18.23 | 28,698 | -0.05(-0.26%) |
Apr 21, 2008 | 18.13 | 18.28 | 18.13 | 18.28 | 248,581 | +0.10(+0.54%) |
Apr 18, 2008 | 18.25 | 18.25 | 18.07 | 18.18 | 28,281 | +0.04(+0.24%) |
Apr 17, 2008 | 18.13 | 18.14 | 18.10 | 18.14 | 17,272 | -0.07(-0.41%) |
Apr 16, 2008 | 18.26 | 18.28 | 18.20 | 18.21 | 53,198 | -0.08(-0.44%) |
Apr 15, 2008 | 18.28 | 18.32 | 18.26 | 18.29 | 33,195 | -0.07(-0.40%) |
Apr 14, 2008 | 18.33 | 18.38 | 18.33 | 18.37 | 39,606 | +0.01(+0.05%) |
Apr 11, 2008 | 18.32 | 18.40 | 18.32 | 18.36 | 254,316 | +0.07(+0.37%) |
Apr 10, 2008 | 18.33 | 18.35 | 18.26 | 18.29 | 37,224 | -0.07(-0.40%) |
Apr 09, 2008 | 18.29 | 18.37 | 18.29 | 18.36 | 33,650 | +0.08(+0.46%) |
Apr 08, 2008 | 18.30 | 18.31 | 18.28 | 18.28 | 41,989 | +0.03(+0.17%) |
Apr 07, 2008 | 18.26 | 18.28 | 18.24 | 18.25 | 17,867 | -0.06(-0.35%) |
Apr 04, 2008 | 18.40 | 18.40 | 18.29 | 18.31 | 53,305 | +0.10(+0.57%) |
Apr 03, 2008 | 18.21 | 18.21 | 18.18 | 18.21 | 14,294 | +0.00(+0.02%) |
Apr 02, 2008 | 18.20 | 18.22 | 18.13 | 18.21 | 107,801 | +0.07(+0.41%) |
Apr 01, 2008 | 18.21 | 18.21 | 18.13 | 18.13 | 68,492 | -0.13(-0.72%) |
Mar 31, 2008 | 18.33 | 18.37 | 18.26 | 18.26 | 172,125 | -0.02(-0.11%) |
Mar 28, 2008 | 18.28 | 18.33 | 18.28 | 18.28 | 69,088 | +0.03(+0.14%) |
Mar 27, 2008 | 18.28 | 18.31 | 18.26 | 18.26 | 29,183 | +0.00(+0.01%) |
Mar 26, 2008 | 18.32 | 18.34 | 18.25 | 18.26 | 49,136 | -0.06(-0.35%) |
Mar 25, 2008 | 18.28 | 18.32 | 18.27 | 18.32 | 15,187 | +0.02(+0.09%) |
Mar 24, 2008 | 18.35 | 18.35 | 18.27 | 18.30 | 49,731 | -0.17(-0.93%) |
Mar 21, 2008 | 18.39 | 18.48 | 18.35 | 18.48 | 13,400 | +0.00(+0.00%) |
Mar 20, 2008 | 18.39 | 18.48 | 18.35 | 18.48 | 13,400 | +0.02(+0.09%) |
Mar 19, 2008 | 18.42 | 18.47 | 18.42 | 18.46 | 62,834 | +0.09(+0.49%) |
Mar 18, 2008 | 18.41 | 18.57 | 18.35 | 18.37 | 39,904 | -0.14(-0.76%) |
Mar 17, 2008 | 18.37 | 18.51 | 18.37 | 18.51 | 132,816 | +0.12(+0.68%) |
Mar 14, 2008 | 18.30 | 18.58 | 18.27 | 18.39 | 106,908 | +0.15(+0.85%) |
Mar 13, 2008 | 18.25 | 18.27 | 18.21 | 18.23 | 67,599 | -0.05(-0.28%) |
Mar 12, 2008 | 18.17 | 18.28 | 18.14 | 18.28 | 56,878 | +0.13(+0.72%) |
Mar 11, 2008 | 18.12 | 18.16 | 18.11 | 18.15 | 30,970 | -0.08(-0.45%) |
Mar 10, 2008 | 18.19 | 18.23 | 18.17 | 18.23 | 40,202 | +0.06(+0.34%) |
Mar 07, 2008 | 18.18 | 18.31 | 18.10 | 18.17 | 175,544 | +0.11(+0.61%) |
Mar 06, 2008 | 18.12 | 18.15 | 18.06 | 18.06 | 6,238 | -0.04(-0.24%) |
Mar 05, 2008 | 18.22 | 18.22 | 18.10 | 18.10 | 49,433 | -0.08(-0.46%) |
Mar 04, 2008 | 18.28 | 18.30 | 18.19 | 18.19 | 32,757 | -0.06(-0.33%) |
Mar 03, 2008 | 18.32 | 18.32 | 18.20 | 18.25 | 18,463 | -0.14(-0.78%) |
Feb 29, 2008 | 18.35 | 18.39 | 18.33 | 18.39 | 35,735 | +0.13(+0.74%) |
Feb 28, 2008 | 18.22 | 18.26 | 18.20 | 18.26 | 25,014 | +0.11(+0.61%) |
Feb 27, 2008 | 18.15 | 18.17 | 18.12 | 18.15 | 94,401 | +0.01(+0.06%) |
Feb 26, 2008 | 18.11 | 18.14 | 18.09 | 18.14 | 19,654 | +0.01(+0.04%) |
Feb 25, 2008 | 18.16 | 18.16 | 18.10 | 18.13 | 16,676 | -0.05(-0.30%) |
Feb 22, 2008 | 18.18 | 18.23 | 18.16 | 18.18 | 33,948 | +0.00(+0.00%) |
Feb 21, 2008 | 18.11 | 18.21 | 18.11 | 18.18 | 51,846 | +0.07(+0.37%) |
Feb 20, 2008 | 18.13 | 18.13 | 18.09 | 18.12 | 30,672 | -0.02(-0.11%) |
Feb 19, 2008 | 18.18 | 18.20 | 18.12 | 18.14 | 32,992 | -0.08(-0.42%) |
Feb 18, 2008 | 18.22 | 18.22 | 18.19 | 18.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.22 | 18.22 | 18.19 | 18.21 | 92,614 | -0.02(-0.09%) |
Feb 14, 2008 | 18.25 | 18.25 | 18.20 | 18.23 | 9,231 | -0.08(-0.46%) |
Feb 13, 2008 | 18.29 | 18.35 | 18.29 | 18.31 | 28,588 | -0.05(-0.27%) |
Feb 12, 2008 | 18.78 | 18.78 | 18.27 | 18.36 | 27,099 | -0.03(-0.16%) |
Feb 11, 2008 | 18.23 | 18.42 | 18.23 | 18.40 | 393,387 | +0.08(+0.43%) |
Feb 08, 2008 | 18.30 | 18.34 | 18.27 | 18.32 | 18,761 | +0.08(+0.43%) |
Feb 07, 2008 | 18.39 | 18.39 | 18.24 | 18.24 | 16,676 | -0.16(-0.88%) |
Feb 06, 2008 | 18.38 | 18.40 | 18.35 | 18.40 | 22,036 | +0.01(+0.05%) |
Feb 05, 2008 | 18.41 | 18.41 | 18.38 | 18.39 | 13,400 | +0.03(+0.15%) |
Feb 04, 2008 | 18.33 | 18.43 | 18.31 | 18.36 | 66,408 | -0.04(-0.22%) |