Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.44 | 18.55 | 18.15 | 18.23 | 584,992 | -0.17(-0.93%) |
Apr 29, 2008 | 18.39 | 18.61 | 18.26 | 18.40 | 501,063 | -0.09(-0.46%) |
Apr 28, 2008 | 18.45 | 18.50 | 18.30 | 18.48 | 437,885 | +0.13(+0.68%) |
Apr 25, 2008 | 18.21 | 18.42 | 18.21 | 18.36 | 398,287 | +0.16(+0.87%) |
Apr 24, 2008 | 18.08 | 18.45 | 17.90 | 18.20 | 1,508,833 | +0.22(+1.21%) |
Apr 23, 2008 | 17.64 | 18.03 | 17.58 | 17.98 | 898,274 | +0.33(+1.87%) |
Apr 22, 2008 | 17.71 | 17.78 | 17.55 | 17.65 | 446,758 | -0.13(-0.74%) |
Apr 21, 2008 | 17.97 | 18.01 | 17.71 | 17.79 | 305,272 | -0.23(-1.28%) |
Apr 18, 2008 | 17.91 | 18.02 | 17.84 | 18.02 | 494,790 | +0.16(+0.92%) |
Apr 17, 2008 | 17.79 | 17.94 | 17.71 | 17.85 | 343,571 | +0.03(+0.15%) |
Apr 16, 2008 | 17.36 | 17.86 | 17.36 | 17.82 | 685,862 | +0.51(+2.93%) |
Apr 15, 2008 | 17.00 | 17.32 | 17.00 | 17.32 | 504,172 | +0.31(+1.82%) |
Apr 14, 2008 | 17.00 | 17.12 | 16.95 | 17.01 | 565,879 | +0.01(+0.08%) |
Apr 11, 2008 | 17.12 | 17.21 | 16.97 | 17.00 | 661,827 | -0.16(-0.92%) |
Apr 10, 2008 | 17.22 | 17.25 | 17.12 | 17.15 | 393,794 | -0.13(-0.76%) |
Apr 09, 2008 | 17.35 | 17.56 | 17.24 | 17.28 | 675,510 | -0.11(-0.61%) |
Apr 08, 2008 | 17.50 | 17.56 | 17.34 | 17.39 | 815,867 | -0.27(-1.53%) |
Apr 07, 2008 | 17.51 | 17.77 | 17.48 | 17.66 | 386,201 | +0.25(+1.44%) |
Apr 04, 2008 | 17.67 | 17.78 | 17.40 | 17.41 | 617,375 | -0.18(-1.05%) |
Apr 03, 2008 | 17.71 | 17.77 | 17.52 | 17.59 | 842,233 | -0.04(-0.22%) |
Apr 02, 2008 | 17.38 | 17.67 | 17.21 | 17.63 | 758,051 | +0.34(+1.94%) |
Apr 01, 2008 | 16.96 | 17.30 | 16.82 | 17.30 | 693,525 | +0.51(+3.02%) |
Mar 31, 2008 | 16.52 | 16.84 | 16.50 | 16.79 | 808,547 | +0.27(+1.63%) |
Mar 28, 2008 | 16.76 | 16.84 | 16.47 | 16.52 | 509,940 | -0.14(-0.83%) |
Mar 27, 2008 | 16.76 | 16.85 | 16.59 | 16.66 | 822,215 | +0.04(+0.24%) |
Mar 26, 2008 | 16.50 | 16.70 | 16.47 | 16.62 | 1,010,684 | +0.09(+0.56%) |
Mar 25, 2008 | 16.56 | 16.65 | 16.46 | 16.53 | 945,228 | -0.06(-0.37%) |
Mar 24, 2008 | 16.73 | 16.84 | 16.53 | 16.59 | 1,027,693 | -0.02(-0.10%) |
Mar 21, 2008 | 16.66 | 16.81 | 16.55 | 16.61 | 871,269 | +0.00(+0.00%) |
Mar 20, 2008 | 16.66 | 16.81 | 16.55 | 16.61 | 871,269 | -0.04(-0.24%) |
Mar 19, 2008 | 17.07 | 17.12 | 16.65 | 16.65 | 689,953 | -0.26(-1.56%) |
Mar 18, 2008 | 17.00 | 17.05 | 16.75 | 16.91 | 1,033,008 | +0.05(+0.27%) |
Mar 17, 2008 | 17.05 | 17.05 | 16.66 | 16.86 | 1,227,289 | -0.19(-1.12%) |
Mar 14, 2008 | 17.03 | 17.17 | 16.80 | 17.05 | 1,112,436 | +0.03(+0.19%) |
Mar 13, 2008 | 16.79 | 17.14 | 16.79 | 17.02 | 1,134,759 | +0.12(+0.70%) |
Mar 12, 2008 | 17.11 | 17.26 | 16.90 | 16.90 | 568,595 | -0.24(-1.38%) |
Mar 11, 2008 | 17.19 | 17.26 | 16.89 | 17.14 | 1,173,560 | +0.28(+1.68%) |
Mar 10, 2008 | 16.92 | 17.06 | 16.82 | 16.86 | 933,383 | -0.12(-0.70%) |
Mar 07, 2008 | 16.94 | 17.12 | 16.80 | 16.98 | 966,201 | -0.06(-0.35%) |
Mar 06, 2008 | 17.20 | 17.27 | 16.97 | 17.03 | 574,698 | -0.24(-1.41%) |
Mar 05, 2008 | 17.46 | 17.46 | 17.17 | 17.28 | 732,461 | -0.07(-0.38%) |
Mar 04, 2008 | 17.05 | 17.38 | 17.04 | 17.34 | 784,618 | +0.18(+1.04%) |
Mar 03, 2008 | 17.17 | 17.29 | 17.00 | 17.17 | 837,235 | +0.05(+0.27%) |
Feb 29, 2008 | 17.46 | 17.51 | 17.01 | 17.12 | 738,940 | -0.40(-2.29%) |
Feb 28, 2008 | 17.50 | 17.58 | 17.34 | 17.52 | 626,457 | -0.09(-0.49%) |
Feb 27, 2008 | 17.69 | 17.86 | 17.58 | 17.61 | 433,128 | -0.26(-1.44%) |
Feb 26, 2008 | 17.75 | 17.86 | 17.69 | 17.86 | 608,331 | +0.04(+0.22%) |
Feb 25, 2008 | 17.69 | 17.92 | 17.56 | 17.82 | 552,649 | +0.23(+1.31%) |
Feb 22, 2008 | 17.69 | 17.75 | 17.47 | 17.59 | 788,121 | -0.09(-0.48%) |
Feb 21, 2008 | 18.07 | 18.07 | 17.64 | 17.68 | 1,247,033 | -0.53(-2.89%) |
Feb 20, 2008 | 17.88 | 18.23 | 17.84 | 18.21 | 752,204 | +0.28(+1.54%) |
Feb 19, 2008 | 17.89 | 18.07 | 17.83 | 17.93 | 935,784 | +0.13(+0.70%) |
Feb 18, 2008 | 17.94 | 17.94 | 17.65 | 17.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.94 | 17.94 | 17.65 | 17.80 | 942,229 | -0.13(-0.73%) |
Feb 14, 2008 | 18.06 | 18.21 | 17.87 | 17.94 | 833,163 | -0.18(-0.98%) |
Feb 13, 2008 | 18.18 | 18.34 | 18.09 | 18.11 | 578,770 | -0.08(-0.43%) |
Feb 12, 2008 | 18.42 | 18.42 | 18.06 | 18.19 | 899,220 | -0.22(-1.18%) |
Feb 11, 2008 | 18.13 | 18.44 | 17.89 | 18.41 | 1,086,434 | +0.30(+1.64%) |
Feb 08, 2008 | 18.11 | 18.27 | 18.02 | 18.11 | 765,872 | +0.03(+0.18%) |
Feb 07, 2008 | 18.17 | 18.29 | 17.92 | 18.08 | 906,952 | -0.11(-0.62%) |
Feb 06, 2008 | 18.90 | 18.90 | 18.12 | 18.19 | 1,172,120 | -0.46(-2.47%) |
Feb 05, 2008 | 18.98 | 18.98 | 18.58 | 18.65 | 1,001,769 | -0.38(-2.01%) |
Feb 04, 2008 | 18.98 | 19.17 | 18.88 | 19.04 | 1,054,270 | -0.03(-0.17%) |