Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.21 | 17.67 | 16.84 | 17.23 | 180,995 | +0.27(+1.59%) |
Apr 29, 2008 | 17.06 | 17.07 | 16.73 | 16.96 | 120,044 | -0.16(-0.93%) |
Apr 28, 2008 | 17.52 | 17.52 | 16.93 | 17.12 | 204,750 | -0.45(-2.55%) |
Apr 25, 2008 | 17.43 | 17.60 | 16.94 | 17.57 | 238,046 | +0.43(+2.50%) |
Apr 24, 2008 | 15.99 | 17.20 | 15.99 | 17.14 | 632,557 | +1.15(+7.17%) |
Apr 23, 2008 | 16.43 | 16.86 | 15.91 | 16.00 | 658,294 | -0.48(-2.91%) |
Apr 22, 2008 | 18.31 | 18.31 | 16.26 | 16.48 | 589,089 | -1.98(-10.75%) |
Apr 21, 2008 | 18.52 | 18.59 | 18.36 | 18.46 | 94,866 | -0.11(-0.59%) |
Apr 18, 2008 | 18.54 | 18.69 | 18.21 | 18.57 | 345,212 | +0.23(+1.25%) |
Apr 17, 2008 | 17.96 | 18.53 | 17.96 | 18.34 | 213,197 | +0.36(+2.00%) |
Apr 16, 2008 | 17.41 | 18.13 | 17.37 | 17.98 | 309,749 | +0.61(+3.50%) |
Apr 15, 2008 | 17.39 | 17.58 | 17.25 | 17.37 | 204,010 | -0.08(-0.46%) |
Apr 14, 2008 | 18.31 | 18.31 | 17.43 | 17.45 | 120,317 | -0.79(-4.32%) |
Apr 11, 2008 | 17.95 | 19.58 | 17.81 | 18.24 | 1,086,861 | -1.39(-7.06%) |
Apr 10, 2008 | 19.89 | 19.95 | 19.10 | 19.63 | 296,152 | -0.10(-0.51%) |
Apr 09, 2008 | 19.69 | 20.01 | 19.64 | 19.73 | 249,211 | +0.18(+0.92%) |
Apr 08, 2008 | 19.30 | 19.95 | 19.25 | 19.55 | 326,841 | +0.17(+0.87%) |
Apr 07, 2008 | 19.57 | 19.73 | 19.20 | 19.38 | 343,736 | +0.09(+0.47%) |
Apr 04, 2008 | 18.76 | 19.70 | 18.73 | 19.29 | 370,275 | +0.57(+3.04%) |
Apr 03, 2008 | 18.26 | 19.13 | 17.97 | 18.72 | 1,240,881 | +0.50(+2.74%) |
Apr 02, 2008 | 18.24 | 18.57 | 17.95 | 18.22 | 873,380 | +0.30(+1.67%) |
Apr 01, 2008 | 17.52 | 18.23 | 17.52 | 17.92 | 526,835 | +0.39(+2.22%) |
Mar 31, 2008 | 18.06 | 18.35 | 17.44 | 17.53 | 187,811 | -0.52(-2.87%) |
Mar 28, 2008 | 18.47 | 18.47 | 17.89 | 18.05 | 168,525 | -0.20(-1.09%) |
Mar 27, 2008 | 18.83 | 18.83 | 18.19 | 18.25 | 143,591 | -0.43(-2.30%) |
Mar 26, 2008 | 18.89 | 19.08 | 18.35 | 18.68 | 423,453 | +0.03(+0.16%) |
Mar 25, 2008 | 18.43 | 18.72 | 17.40 | 18.65 | 330,099 | +0.09(+0.48%) |
Mar 24, 2008 | 18.55 | 19.30 | 18.32 | 18.56 | 264,420 | +0.15(+0.81%) |
Mar 21, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | +0.00(+0.00%) |
Mar 20, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | -0.05(-0.27%) |
Mar 19, 2008 | 18.53 | 18.60 | 17.95 | 18.46 | 282,570 | +0.18(+0.98%) |
Mar 18, 2008 | 17.61 | 18.73 | 17.59 | 18.28 | 728,986 | +1.20(+7.01%) |
Mar 17, 2008 | 17.31 | 17.31 | 16.52 | 17.08 | 587,501 | -0.44(-2.50%) |
Mar 14, 2008 | 17.89 | 18.13 | 17.22 | 17.52 | 251,284 | -0.19(-1.07%) |
Mar 13, 2008 | 17.99 | 18.00 | 16.79 | 17.71 | 312,652 | -0.32(-1.77%) |
Mar 12, 2008 | 18.06 | 18.75 | 17.98 | 18.03 | 307,437 | +0.09(+0.50%) |
Mar 11, 2008 | 17.53 | 17.98 | 17.41 | 17.94 | 154,922 | +0.76(+4.41%) |
Mar 10, 2008 | 17.44 | 17.57 | 17.11 | 17.18 | 121,832 | -0.37(-2.10%) |
Mar 07, 2008 | 18.44 | 18.58 | 17.07 | 17.55 | 421,147 | -1.04(-5.58%) |
Mar 06, 2008 | 19.11 | 19.15 | 18.40 | 18.59 | 134,466 | -0.60(-3.12%) |
Mar 05, 2008 | 18.85 | 19.37 | 18.72 | 19.19 | 127,447 | +0.40(+2.12%) |
Mar 04, 2008 | 19.45 | 19.70 | 18.67 | 18.79 | 522,925 | -0.74(-3.78%) |
Mar 03, 2008 | 20.00 | 20.41 | 19.29 | 19.53 | 871,174 | -0.47(-2.34%) |
Feb 29, 2008 | 19.67 | 20.07 | 19.64 | 20.00 | 391,667 | -0.10(-0.50%) |
Feb 28, 2008 | 19.95 | 20.16 | 19.45 | 20.10 | 230,929 | +0.21(+1.05%) |
Feb 27, 2008 | 18.96 | 20.18 | 18.36 | 19.89 | 867,571 | +0.43(+2.20%) |
Feb 26, 2008 | 19.06 | 19.68 | 18.51 | 19.46 | 627,223 | +0.41(+2.15%) |
Feb 25, 2008 | 18.30 | 19.31 | 17.99 | 19.05 | 289,649 | +0.92(+5.06%) |
Feb 22, 2008 | 18.72 | 18.84 | 17.89 | 18.13 | 419,443 | -0.41(-2.21%) |
Feb 21, 2008 | 18.24 | 18.91 | 18.24 | 18.54 | 178,987 | +0.54(+2.99%) |
Feb 20, 2008 | 17.65 | 18.05 | 17.56 | 18.00 | 181,394 | +0.32(+1.80%) |
Feb 19, 2008 | 17.55 | 18.20 | 17.22 | 17.68 | 133,002 | +0.34(+1.96%) |
Feb 18, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 918,904 | -0.26(-1.47%) |
Feb 14, 2008 | 17.89 | 18.07 | 17.40 | 17.60 | 336,015 | -0.35(-1.94%) |
Feb 13, 2008 | 17.78 | 18.22 | 17.73 | 17.95 | 255,797 | +0.15(+0.84%) |
Feb 12, 2008 | 17.36 | 17.97 | 17.16 | 17.80 | 268,431 | +0.71(+4.14%) |
Feb 11, 2008 | 17.94 | 17.94 | 17.09 | 17.09 | 186,608 | -0.62(-3.49%) |
Feb 08, 2008 | 17.85 | 18.19 | 17.16 | 17.71 | 257,902 | -0.16(-0.89%) |
Feb 07, 2008 | 17.94 | 18.48 | 17.84 | 17.87 | 146,066 | -0.24(-1.32%) |
Feb 06, 2008 | 17.81 | 18.69 | 17.81 | 18.11 | 364,292 | +0.10(+0.56%) |
Feb 05, 2008 | 18.56 | 18.88 | 17.93 | 18.01 | 233,736 | -0.45(-2.44%) |
Feb 04, 2008 | 18.80 | 18.80 | 18.34 | 18.46 | 229,926 | -0.35(-1.86%) |