Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.94 | 17.28 | 16.82 | 17.28 | 663,164 | +0.36(+2.12%) |
Apr 29, 2008 | 17.14 | 17.16 | 16.76 | 16.92 | 286,874 | -0.34(-1.94%) |
Apr 28, 2008 | 16.81 | 17.65 | 16.81 | 17.25 | 201,092 | -0.25(-1.42%) |
Apr 25, 2008 | 17.09 | 17.99 | 16.98 | 17.50 | 472,405 | +0.41(+2.42%) |
Apr 24, 2008 | 16.22 | 17.21 | 15.98 | 17.09 | 564,228 | +0.89(+5.47%) |
Apr 23, 2008 | 16.12 | 16.21 | 15.89 | 16.20 | 141,126 | +0.01(+0.06%) |
Apr 22, 2008 | 15.85 | 16.30 | 15.85 | 16.19 | 396,335 | -0.05(-0.31%) |
Apr 21, 2008 | 16.11 | 16.27 | 15.74 | 16.24 | 405,859 | +0.25(+1.58%) |
Apr 18, 2008 | 16.36 | 16.41 | 15.96 | 15.99 | 593,784 | -0.41(-2.52%) |
Apr 17, 2008 | 16.89 | 16.90 | 16.10 | 16.40 | 776,956 | -0.79(-4.62%) |
Apr 16, 2008 | 17.00 | 17.51 | 16.95 | 17.20 | 1,055,152 | +0.58(+3.48%) |
Apr 15, 2008 | 16.59 | 16.87 | 16.56 | 16.62 | 467,941 | +0.13(+0.81%) |
Apr 14, 2008 | 16.76 | 16.76 | 16.18 | 16.49 | 458,799 | -0.29(-1.73%) |
Apr 11, 2008 | 16.17 | 16.93 | 16.09 | 16.77 | 576,547 | +0.50(+3.05%) |
Apr 10, 2008 | 16.14 | 16.31 | 15.94 | 16.28 | 960,476 | +0.09(+0.54%) |
Apr 09, 2008 | 16.47 | 16.47 | 15.81 | 16.19 | 541,070 | -0.33(-1.97%) |
Apr 08, 2008 | 16.40 | 16.60 | 16.32 | 16.52 | 297,305 | +0.07(+0.45%) |
Apr 07, 2008 | 16.90 | 16.90 | 16.39 | 16.44 | 353,676 | -0.23(-1.35%) |
Apr 04, 2008 | 16.68 | 16.69 | 16.39 | 16.67 | 403,952 | -0.06(-0.38%) |
Apr 03, 2008 | 16.26 | 16.90 | 16.04 | 16.73 | 716,929 | +0.47(+2.88%) |
Apr 02, 2008 | 16.24 | 16.33 | 15.86 | 16.26 | 423,758 | +0.34(+2.16%) |
Apr 01, 2008 | 15.70 | 16.07 | 15.48 | 15.92 | 529,100 | +0.51(+3.34%) |
Mar 31, 2008 | 15.16 | 15.45 | 15.02 | 15.41 | 564,576 | -0.14(-0.92%) |
Mar 28, 2008 | 16.34 | 16.34 | 15.47 | 15.55 | 276,847 | -0.20(-1.28%) |
Mar 27, 2008 | 15.93 | 16.09 | 15.69 | 15.75 | 353,023 | -0.17(-1.10%) |
Mar 26, 2008 | 16.29 | 16.31 | 15.92 | 15.92 | 1,295,870 | -0.41(-2.53%) |
Mar 25, 2008 | 16.90 | 16.91 | 16.18 | 16.34 | 584,817 | -0.52(-3.08%) |
Mar 24, 2008 | 15.96 | 16.96 | 15.96 | 16.86 | 528,882 | -7.76(-31.54%) |
Mar 20, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 29, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |