Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.31 | 18.42 | 18.03 | 18.10 | 589,153 | -0.17(-0.93%) |
Apr 29, 2008 | 18.26 | 18.48 | 18.13 | 18.27 | 504,627 | -0.08(-0.46%) |
Apr 28, 2008 | 18.32 | 18.37 | 18.17 | 18.35 | 440,999 | +0.12(+0.68%) |
Apr 25, 2008 | 18.08 | 18.29 | 18.08 | 18.23 | 401,119 | +0.16(+0.87%) |
Apr 24, 2008 | 17.95 | 18.32 | 17.78 | 18.07 | 1,519,565 | +0.22(+1.21%) |
Apr 23, 2008 | 17.52 | 17.90 | 17.46 | 17.86 | 904,663 | +0.33(+1.86%) |
Apr 22, 2008 | 17.59 | 17.65 | 17.43 | 17.53 | 449,936 | -0.13(-0.74%) |
Apr 21, 2008 | 17.84 | 17.88 | 17.58 | 17.66 | 307,443 | -0.23(-1.28%) |
Apr 18, 2008 | 17.78 | 17.89 | 17.71 | 17.89 | 498,309 | +0.16(+0.92%) |
Apr 17, 2008 | 17.67 | 17.82 | 17.59 | 17.72 | 346,015 | +0.03(+0.15%) |
Apr 16, 2008 | 17.24 | 17.73 | 17.23 | 17.70 | 690,740 | +0.50(+2.93%) |
Apr 15, 2008 | 16.88 | 17.20 | 16.88 | 17.20 | 507,758 | +0.31(+1.82%) |
Apr 14, 2008 | 16.88 | 17.00 | 16.83 | 16.89 | 569,904 | +0.01(+0.08%) |
Apr 11, 2008 | 17.00 | 17.08 | 16.85 | 16.88 | 666,534 | -0.16(-0.92%) |
Apr 10, 2008 | 17.10 | 17.13 | 17.00 | 17.03 | 396,595 | -0.13(-0.76%) |
Apr 09, 2008 | 17.23 | 17.44 | 17.12 | 17.16 | 680,315 | -0.10(-0.61%) |
Apr 08, 2008 | 17.37 | 17.44 | 17.22 | 17.27 | 821,670 | -0.27(-1.53%) |
Apr 07, 2008 | 17.38 | 17.65 | 17.35 | 17.54 | 388,948 | +0.25(+1.44%) |
Apr 04, 2008 | 17.54 | 17.65 | 17.28 | 17.29 | 621,766 | -0.18(-1.05%) |
Apr 03, 2008 | 17.58 | 17.64 | 17.40 | 17.47 | 848,223 | -0.04(-0.22%) |
Apr 02, 2008 | 17.25 | 17.55 | 17.08 | 17.51 | 763,442 | +0.33(+1.94%) |
Apr 01, 2008 | 16.84 | 17.18 | 16.70 | 17.18 | 698,457 | +0.50(+3.02%) |
Mar 31, 2008 | 16.40 | 16.72 | 16.38 | 16.67 | 814,297 | +0.27(+1.63%) |
Mar 28, 2008 | 16.64 | 16.72 | 16.36 | 16.40 | 513,567 | -0.14(-0.83%) |
Mar 27, 2008 | 16.65 | 16.73 | 16.48 | 16.54 | 828,063 | +0.04(+0.24%) |
Mar 26, 2008 | 16.38 | 16.58 | 16.35 | 16.50 | 1,017,872 | +0.09(+0.56%) |
Mar 25, 2008 | 16.44 | 16.54 | 16.35 | 16.41 | 951,951 | -0.06(-0.37%) |
Mar 24, 2008 | 16.61 | 16.72 | 16.42 | 16.47 | 1,035,002 | -0.02(-0.10%) |
Mar 21, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,465 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,465 | -0.04(-0.24%) |
Mar 19, 2008 | 16.95 | 17.00 | 16.53 | 16.53 | 694,860 | -0.26(-1.56%) |
Mar 18, 2008 | 16.88 | 16.93 | 16.63 | 16.79 | 1,040,355 | +0.05(+0.27%) |
Mar 17, 2008 | 16.93 | 16.93 | 16.54 | 16.74 | 1,236,018 | -0.19(-1.12%) |
Mar 14, 2008 | 16.91 | 17.05 | 16.68 | 16.93 | 1,120,348 | +0.03(+0.19%) |
Mar 13, 2008 | 16.67 | 17.02 | 16.67 | 16.90 | 1,142,829 | +0.12(+0.70%) |
Mar 12, 2008 | 16.99 | 17.14 | 16.78 | 16.78 | 572,639 | -0.24(-1.38%) |
Mar 11, 2008 | 17.06 | 17.14 | 16.77 | 17.02 | 1,181,906 | +0.28(+1.68%) |
Mar 10, 2008 | 16.80 | 16.94 | 16.70 | 16.74 | 940,021 | -0.12(-0.70%) |
Mar 07, 2008 | 16.82 | 17.00 | 16.69 | 16.86 | 973,073 | -0.06(-0.35%) |
Mar 06, 2008 | 17.08 | 17.15 | 16.85 | 16.91 | 578,786 | -0.24(-1.41%) |
Mar 05, 2008 | 17.34 | 17.34 | 17.05 | 17.16 | 737,670 | -0.07(-0.38%) |
Mar 04, 2008 | 16.93 | 17.26 | 16.92 | 17.22 | 790,199 | +0.18(+1.04%) |
Mar 03, 2008 | 17.05 | 17.17 | 16.88 | 17.05 | 843,189 | +0.05(+0.27%) |
Feb 29, 2008 | 17.33 | 17.38 | 16.89 | 17.00 | 744,195 | -0.40(-2.29%) |
Feb 28, 2008 | 17.38 | 17.46 | 17.21 | 17.40 | 630,912 | -0.09(-0.49%) |
Feb 27, 2008 | 17.56 | 17.73 | 17.46 | 17.48 | 436,209 | -0.25(-1.44%) |
Feb 26, 2008 | 17.63 | 17.74 | 17.57 | 17.74 | 612,658 | +0.04(+0.22%) |
Feb 25, 2008 | 17.57 | 17.79 | 17.44 | 17.70 | 556,579 | +0.23(+1.31%) |
Feb 22, 2008 | 17.56 | 17.62 | 17.35 | 17.47 | 793,726 | -0.09(-0.48%) |
Feb 21, 2008 | 17.94 | 17.94 | 17.52 | 17.55 | 1,255,903 | -0.52(-2.89%) |
Feb 20, 2008 | 17.75 | 18.10 | 17.71 | 18.08 | 757,554 | +0.27(+1.54%) |
Feb 19, 2008 | 17.76 | 17.95 | 17.70 | 17.80 | 942,439 | +0.12(+0.70%) |
Feb 18, 2008 | 17.81 | 17.81 | 17.53 | 17.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.81 | 17.81 | 17.53 | 17.68 | 948,930 | -0.13(-0.73%) |
Feb 14, 2008 | 17.93 | 18.08 | 17.74 | 17.81 | 839,089 | -0.18(-0.98%) |
Feb 13, 2008 | 18.05 | 18.21 | 17.97 | 17.99 | 582,886 | -0.08(-0.43%) |
Feb 12, 2008 | 18.29 | 18.29 | 17.93 | 18.06 | 905,615 | -0.22(-1.18%) |
Feb 11, 2008 | 18.01 | 18.31 | 17.76 | 18.28 | 1,094,161 | +0.29(+1.64%) |
Feb 08, 2008 | 17.98 | 18.14 | 17.89 | 17.99 | 771,319 | +0.03(+0.18%) |
Feb 07, 2008 | 18.04 | 18.16 | 17.80 | 17.95 | 913,402 | -0.11(-0.62%) |
Feb 06, 2008 | 18.76 | 18.76 | 17.99 | 18.06 | 1,180,456 | -0.46(-2.47%) |
Feb 05, 2008 | 18.85 | 18.85 | 18.44 | 18.52 | 1,008,894 | -0.38(-2.01%) |
Feb 04, 2008 | 18.84 | 19.03 | 18.75 | 18.90 | 1,061,768 | -0.03(-0.17%) |