Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.95 | 18.07 | 16.94 | 17.15 | 193,711 | -0.88(-4.88%) |
Apr 29, 2008 | 17.85 | 18.38 | 17.48 | 18.03 | 164,283 | +0.05(+0.28%) |
Apr 28, 2008 | 17.60 | 18.17 | 17.22 | 17.98 | 134,785 | +0.48(+2.74%) |
Apr 25, 2008 | 17.08 | 17.59 | 16.55 | 17.50 | 123,976 | +0.69(+4.10%) |
Apr 24, 2008 | 15.98 | 16.99 | 15.54 | 16.81 | 285,977 | +0.70(+4.35%) |
Apr 23, 2008 | 16.48 | 16.88 | 15.80 | 16.11 | 145,076 | -0.33(-2.01%) |
Apr 22, 2008 | 17.08 | 17.41 | 16.28 | 16.44 | 122,997 | -0.68(-3.97%) |
Apr 21, 2008 | 17.57 | 17.72 | 16.53 | 17.12 | 159,238 | -0.78(-4.36%) |
Apr 18, 2008 | 16.97 | 18.38 | 16.97 | 17.90 | 196,297 | +1.21(+7.25%) |
Apr 17, 2008 | 17.02 | 17.22 | 16.59 | 16.69 | 183,329 | -0.53(-3.08%) |
Apr 16, 2008 | 17.00 | 18.10 | 17.00 | 17.22 | 305,629 | +0.46(+2.74%) |
Apr 15, 2008 | 17.37 | 17.42 | 15.93 | 16.76 | 274,599 | -0.49(-2.84%) |
Apr 14, 2008 | 17.66 | 17.79 | 17.17 | 17.25 | 100,848 | -0.45(-2.54%) |
Apr 11, 2008 | 17.91 | 18.88 | 17.65 | 17.70 | 135,024 | -0.61(-3.33%) |
Apr 10, 2008 | 17.30 | 18.45 | 17.30 | 18.31 | 211,097 | +1.09(+6.33%) |
Apr 09, 2008 | 18.81 | 19.15 | 17.20 | 17.22 | 186,435 | -1.60(-8.50%) |
Apr 08, 2008 | 18.96 | 19.24 | 18.47 | 18.82 | 190,586 | -0.33(-1.72%) |
Apr 07, 2008 | 19.72 | 20.25 | 19.15 | 19.15 | 245,015 | -0.26(-1.34%) |
Apr 04, 2008 | 18.78 | 19.59 | 18.68 | 19.41 | 291,922 | +0.42(+2.21%) |
Apr 03, 2008 | 17.61 | 19.00 | 17.52 | 18.99 | 323,200 | +1.25(+7.05%) |
Apr 02, 2008 | 17.68 | 18.48 | 17.49 | 17.74 | 313,315 | -0.12(-0.67%) |
Apr 01, 2008 | 17.13 | 17.93 | 17.03 | 17.86 | 260,160 | +0.88(+5.18%) |
Mar 31, 2008 | 16.02 | 17.30 | 15.92 | 16.98 | 235,000 | +0.95(+5.93%) |
Mar 28, 2008 | 16.69 | 16.82 | 15.90 | 16.03 | 193,400 | -0.72(-4.30%) |
Mar 27, 2008 | 17.47 | 17.47 | 16.44 | 16.75 | 268,850 | -0.25(-1.47%) |
Mar 26, 2008 | 18.07 | 18.23 | 16.70 | 17.00 | 269,844 | -1.20(-6.59%) |
Mar 25, 2008 | 18.13 | 18.77 | 18.13 | 18.20 | 374,304 | -0.29(-1.57%) |
Mar 24, 2008 | 17.55 | 19.39 | 17.13 | 18.49 | 492,498 | +1.44(+8.45%) |
Mar 21, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | +0.00(+0.00%) |
Mar 20, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | -0.52(-2.96%) |
Mar 19, 2008 | 17.40 | 18.37 | 17.11 | 17.57 | 345,570 | +0.59(+3.47%) |
Mar 18, 2008 | 17.74 | 18.29 | 16.81 | 16.98 | 696,671 | -0.38(-2.19%) |
Mar 17, 2008 | 17.42 | 18.95 | 17.32 | 17.36 | 335,012 | -0.53(-2.96%) |
Mar 14, 2008 | 18.32 | 18.98 | 17.58 | 17.89 | 336,432 | -0.48(-2.61%) |
Mar 13, 2008 | 17.39 | 19.03 | 16.90 | 18.37 | 488,700 | +0.76(+4.32%) |
Mar 12, 2008 | 17.18 | 18.60 | 17.18 | 17.61 | 289,246 | +0.01(+0.06%) |
Mar 11, 2008 | 16.20 | 17.61 | 15.89 | 17.60 | 285,555 | +1.76(+11.11%) |
Mar 10, 2008 | 16.17 | 16.82 | 15.75 | 15.84 | 162,300 | -0.24(-1.49%) |
Mar 07, 2008 | 15.82 | 16.98 | 15.74 | 16.08 | 248,193 | +0.05(+0.31%) |
Mar 06, 2008 | 16.82 | 16.98 | 15.80 | 16.03 | 293,849 | -1.06(-6.20%) |
Mar 05, 2008 | 16.91 | 17.88 | 16.62 | 17.09 | 380,600 | +0.29(+1.73%) |
Mar 04, 2008 | 16.10 | 16.98 | 15.06 | 16.80 | 332,600 | +0.88(+5.53%) |
Mar 03, 2008 | 16.71 | 16.71 | 15.01 | 15.92 | 679,197 | -0.57(-3.46%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.41 | 16.49 | 329,253 | -1.00(-5.72%) |
Feb 28, 2008 | 18.78 | 18.92 | 17.46 | 17.49 | 389,820 | -1.35(-7.17%) |
Feb 27, 2008 | 18.06 | 19.07 | 18.06 | 18.84 | 390,300 | +0.42(+2.28%) |
Feb 26, 2008 | 17.95 | 18.92 | 17.81 | 18.42 | 378,359 | +0.47(+2.62%) |
Feb 25, 2008 | 17.02 | 18.05 | 16.90 | 17.95 | 199,800 | +0.62(+3.58%) |
Feb 22, 2008 | 17.30 | 17.49 | 16.44 | 17.33 | 255,300 | +0.03(+0.17%) |
Feb 21, 2008 | 17.79 | 18.16 | 17.22 | 17.30 | 254,340 | -0.63(-3.51%) |
Feb 20, 2008 | 17.45 | 18.09 | 16.78 | 17.93 | 406,673 | +0.71(+4.12%) |
Feb 19, 2008 | 16.95 | 17.50 | 16.82 | 17.22 | 359,920 | +0.47(+2.81%) |
Feb 18, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 483,576 | -0.89(-5.05%) |
Feb 14, 2008 | 18.41 | 18.50 | 17.46 | 17.64 | 551,156 | -0.72(-3.92%) |
Feb 13, 2008 | 18.15 | 18.38 | 17.70 | 18.36 | 236,039 | +0.70(+3.96%) |
Feb 12, 2008 | 17.22 | 18.43 | 17.11 | 17.66 | 374,493 | +0.54(+3.15%) |
Feb 11, 2008 | 16.15 | 17.17 | 15.37 | 17.12 | 266,300 | +1.07(+6.67%) |
Feb 08, 2008 | 16.02 | 17.08 | 15.93 | 16.05 | 489,041 | -0.16(-0.99%) |
Feb 07, 2008 | 14.93 | 16.89 | 14.93 | 16.21 | 467,900 | -0.04(-0.25%) |
Feb 06, 2008 | 15.39 | 16.39 | 15.14 | 16.25 | 830,700 | +0.87(+5.66%) |
Feb 05, 2008 | 15.00 | 16.03 | 14.75 | 15.38 | 379,800 | +0.19(+1.25%) |
Feb 04, 2008 | 16.00 | 16.10 | 15.00 | 15.19 | 462,759 | -0.93(-5.77%) |