Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.89 | 17.91 | 17.62 | 17.75 | 1,371,439 | -0.07(-0.38%) |
Apr 29, 2008 | 17.73 | 17.93 | 17.32 | 17.81 | 691,841 | -0.02(-0.08%) |
Apr 28, 2008 | 17.57 | 18.29 | 17.45 | 17.83 | 1,715,152 | +0.20(+1.11%) |
Apr 25, 2008 | 17.53 | 17.69 | 17.23 | 17.63 | 1,304,050 | +0.14(+0.81%) |
Apr 24, 2008 | 17.36 | 17.75 | 17.07 | 17.49 | 2,576,801 | +0.18(+1.04%) |
Apr 23, 2008 | 17.28 | 17.51 | 17.10 | 17.31 | 907,013 | +0.04(+0.22%) |
Apr 22, 2008 | 17.06 | 17.39 | 16.87 | 17.27 | 2,513,311 | +0.12(+0.70%) |
Apr 21, 2008 | 16.92 | 17.21 | 16.73 | 17.15 | 1,088,160 | +0.13(+0.79%) |
Apr 18, 2008 | 16.73 | 17.41 | 16.57 | 17.02 | 2,127,804 | +0.51(+3.09%) |
Apr 17, 2008 | 16.73 | 16.88 | 16.50 | 16.51 | 1,955,839 | -0.36(-2.13%) |
Apr 16, 2008 | 16.65 | 17.06 | 16.36 | 16.87 | 3,914,900 | +1.42(+9.17%) |
Apr 15, 2008 | 15.87 | 15.92 | 15.11 | 15.45 | 4,654,484 | +1.13(+7.91%) |
Apr 14, 2008 | 14.06 | 14.43 | 13.98 | 14.32 | 1,381,208 | +0.15(+1.06%) |
Apr 11, 2008 | 14.15 | 14.42 | 14.06 | 14.17 | 886,100 | -0.17(-1.20%) |
Apr 10, 2008 | 14.12 | 14.45 | 14.12 | 14.34 | 865,949 | +0.20(+1.38%) |
Apr 09, 2008 | 14.42 | 14.44 | 14.02 | 14.15 | 682,421 | -0.25(-1.72%) |
Apr 08, 2008 | 14.18 | 14.41 | 14.10 | 14.39 | 916,525 | +0.14(+1.00%) |
Apr 07, 2008 | 14.61 | 14.63 | 14.18 | 14.25 | 1,008,191 | -0.22(-1.50%) |
Apr 04, 2008 | 14.61 | 14.61 | 14.37 | 14.47 | 722,678 | -0.08(-0.57%) |
Apr 03, 2008 | 14.55 | 14.68 | 14.35 | 14.55 | 625,507 | -0.04(-0.31%) |
Apr 02, 2008 | 14.38 | 14.96 | 14.33 | 14.60 | 1,062,844 | +0.30(+2.10%) |
Apr 01, 2008 | 14.06 | 14.30 | 13.97 | 14.30 | 930,737 | +0.42(+3.03%) |
Mar 31, 2008 | 13.88 | 13.88 | 13.67 | 13.88 | 1,841,574 | +0.04(+0.33%) |
Mar 28, 2008 | 14.17 | 14.29 | 13.79 | 13.83 | 1,010,931 | -0.31(-2.18%) |
Mar 27, 2008 | 14.21 | 14.34 | 14.08 | 14.14 | 654,504 | -0.05(-0.37%) |
Mar 26, 2008 | 14.24 | 14.34 | 14.12 | 14.19 | 931,489 | -0.01(-0.05%) |
Mar 25, 2008 | 14.11 | 14.35 | 14.00 | 14.20 | 806,842 | -0.02(-0.11%) |
Mar 24, 2008 | 13.89 | 14.33 | 13.88 | 14.21 | 1,163,882 | +0.38(+2.71%) |
Mar 21, 2008 | 13.79 | 14.12 | 13.52 | 13.84 | 1,967,952 | +0.00(+0.00%) |
Mar 20, 2008 | 13.79 | 14.12 | 13.52 | 13.84 | 1,967,952 | +0.18(+1.32%) |
Mar 19, 2008 | 14.17 | 14.40 | 13.66 | 13.66 | 892,768 | -0.41(-2.93%) |
Mar 18, 2008 | 13.19 | 14.07 | 13.15 | 14.07 | 1,722,655 | +1.08(+8.31%) |
Mar 17, 2008 | 12.98 | 13.28 | 12.88 | 12.99 | 1,162,635 | -0.16(-1.20%) |
Mar 14, 2008 | 13.54 | 13.58 | 13.07 | 13.15 | 1,287,045 | -0.31(-2.29%) |
Mar 13, 2008 | 13.49 | 13.55 | 13.24 | 13.46 | 1,454,105 | -0.17(-1.27%) |
Mar 12, 2008 | 13.61 | 13.97 | 13.46 | 13.63 | 1,104,603 | +0.07(+0.50%) |
Mar 11, 2008 | 13.71 | 13.94 | 13.32 | 13.56 | 2,367,033 | +0.19(+1.40%) |
Mar 10, 2008 | 13.70 | 13.81 | 13.37 | 13.37 | 1,163,464 | -0.28(-2.03%) |
Mar 07, 2008 | 13.46 | 13.90 | 13.43 | 13.65 | 1,004,482 | +0.08(+0.61%) |
Mar 06, 2008 | 13.88 | 14.01 | 13.57 | 13.57 | 775,661 | -0.38(-2.69%) |
Mar 05, 2008 | 14.13 | 14.24 | 13.85 | 13.94 | 758,333 | -0.12(-0.85%) |
Mar 04, 2008 | 14.07 | 14.12 | 13.71 | 14.06 | 1,309,730 | -0.18(-1.26%) |
Mar 03, 2008 | 13.85 | 14.34 | 13.85 | 14.24 | 3,208,633 | +0.43(+3.09%) |
Feb 29, 2008 | 14.06 | 14.11 | 13.80 | 13.82 | 810,508 | -0.38(-2.64%) |
Feb 28, 2008 | 14.54 | 14.60 | 14.17 | 14.19 | 510,188 | -0.36(-2.47%) |
Feb 27, 2008 | 14.60 | 14.85 | 14.53 | 14.55 | 698,444 | -0.20(-1.32%) |
Feb 26, 2008 | 14.56 | 14.96 | 14.55 | 14.75 | 701,889 | +0.16(+1.08%) |
Feb 25, 2008 | 14.13 | 14.70 | 14.08 | 14.59 | 774,367 | +0.46(+3.24%) |
Feb 22, 2008 | 14.16 | 14.27 | 13.91 | 14.13 | 680,160 | -0.01(-0.11%) |
Feb 21, 2008 | 14.70 | 14.81 | 14.14 | 14.15 | 753,955 | -0.50(-3.38%) |
Feb 20, 2008 | 14.47 | 14.72 | 14.38 | 14.64 | 825,524 | +0.13(+0.93%) |
Feb 19, 2008 | 14.54 | 14.69 | 14.47 | 14.51 | 1,301,946 | +0.11(+0.73%) |
Feb 18, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,221 | +0.00(+0.00%) |
Feb 15, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,221 | -0.25(-1.74%) |
Feb 14, 2008 | 14.91 | 15.10 | 14.57 | 14.66 | 1,054,163 | -0.20(-1.36%) |
Feb 13, 2008 | 14.78 | 14.93 | 14.60 | 14.86 | 588,999 | +0.23(+1.59%) |
Feb 12, 2008 | 14.66 | 14.81 | 14.50 | 14.63 | 764,701 | +0.02(+0.10%) |
Feb 11, 2008 | 14.59 | 14.78 | 14.27 | 14.61 | 746,294 | +0.07(+0.46%) |
Feb 08, 2008 | 14.53 | 14.79 | 14.41 | 14.54 | 694,914 | +0.02(+0.10%) |
Feb 07, 2008 | 14.53 | 14.75 | 14.39 | 14.53 | 972,754 | -0.02(-0.15%) |
Feb 06, 2008 | 14.95 | 15.05 | 14.50 | 14.55 | 836,428 | -0.29(-1.92%) |
Feb 05, 2008 | 15.07 | 15.32 | 14.81 | 14.84 | 814,614 | -0.57(-3.70%) |
Feb 04, 2008 | 15.50 | 15.61 | 15.32 | 15.41 | 605,907 | -0.09(-0.58%) |