Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.02 | 17.36 | 16.76 | 16.91 | 524,038 | -0.04(-0.24%) |
Apr 29, 2008 | 16.74 | 17.00 | 16.69 | 16.95 | 424,193 | +0.24(+1.44%) |
Apr 28, 2008 | 16.45 | 16.75 | 16.22 | 16.71 | 136,207 | +0.21(+1.27%) |
Apr 25, 2008 | 16.91 | 16.94 | 16.14 | 16.50 | 331,686 | -0.27(-1.61%) |
Apr 24, 2008 | 16.46 | 16.85 | 16.10 | 16.77 | 219,636 | +0.35(+2.13%) |
Apr 23, 2008 | 16.50 | 16.62 | 16.08 | 16.42 | 257,536 | -0.07(-0.42%) |
Apr 22, 2008 | 16.50 | 16.73 | 16.00 | 16.49 | 512,698 | -0.38(-2.25%) |
Apr 21, 2008 | 16.62 | 17.00 | 16.62 | 16.87 | 286,427 | +0.26(+1.57%) |
Apr 18, 2008 | 16.85 | 16.99 | 16.55 | 16.61 | 217,126 | +0.11(+0.67%) |
Apr 17, 2008 | 16.37 | 16.68 | 16.16 | 16.50 | 99,965 | -0.06(-0.36%) |
Apr 16, 2008 | 16.31 | 16.65 | 16.18 | 16.56 | 139,499 | +0.44(+2.73%) |
Apr 15, 2008 | 15.97 | 16.18 | 15.55 | 16.12 | 103,367 | +0.21(+1.32%) |
Apr 14, 2008 | 15.92 | 16.05 | 15.72 | 15.91 | 122,023 | -0.07(-0.44%) |
Apr 11, 2008 | 15.90 | 16.70 | 15.87 | 15.98 | 161,527 | -0.89(-5.28%) |
Apr 10, 2008 | 16.81 | 17.10 | 15.92 | 16.87 | 109,349 | +0.16(+0.96%) |
Apr 09, 2008 | 16.68 | 16.85 | 16.40 | 16.71 | 214,604 | -0.01(-0.06%) |
Apr 08, 2008 | 15.92 | 16.95 | 15.92 | 16.72 | 167,275 | +0.06(+0.36%) |
Apr 07, 2008 | 16.75 | 16.82 | 16.49 | 16.66 | 132,687 | -0.07(-0.42%) |
Apr 04, 2008 | 16.93 | 16.93 | 16.43 | 16.73 | 175,814 | -0.04(-0.24%) |
Apr 03, 2008 | 16.50 | 16.89 | 16.50 | 16.77 | 146,545 | -0.15(-0.89%) |
Apr 02, 2008 | 16.87 | 17.10 | 16.84 | 16.92 | 255,816 | -0.08(-0.47%) |
Apr 01, 2008 | 17.06 | 17.22 | 16.82 | 17.00 | 207,611 | +0.23(+1.37%) |
Mar 31, 2008 | 16.62 | 17.12 | 16.28 | 16.77 | 110,082 | +0.23(+1.39%) |
Mar 28, 2008 | 16.54 | 17.02 | 16.18 | 16.54 | 176,018 | -0.36(-2.13%) |
Mar 27, 2008 | 17.11 | 18.19 | 16.36 | 16.90 | 605,805 | -0.13(-0.76%) |
Mar 26, 2008 | 16.75 | 17.08 | 16.45 | 17.03 | 128,088 | +0.20(+1.19%) |
Mar 25, 2008 | 16.69 | 16.88 | 16.32 | 16.83 | 151,346 | +0.17(+1.02%) |
Mar 24, 2008 | 16.39 | 16.94 | 16.11 | 16.66 | 192,642 | +0.45(+2.78%) |
Mar 21, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.00(+0.00%) |
Mar 20, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.87(+5.67%) |
Mar 19, 2008 | 15.99 | 16.36 | 15.31 | 15.34 | 151,726 | -0.41(-2.60%) |
Mar 18, 2008 | 15.37 | 15.90 | 15.16 | 15.75 | 219,158 | +0.77(+5.14%) |
Mar 17, 2008 | 14.98 | 15.44 | 14.59 | 14.98 | 247,875 | -0.25(-1.64%) |
Mar 14, 2008 | 15.68 | 15.68 | 15.08 | 15.23 | 262,006 | -0.28(-1.81%) |
Mar 13, 2008 | 15.36 | 16.00 | 15.36 | 15.51 | 212,229 | -0.06(-0.39%) |
Mar 12, 2008 | 16.03 | 16.10 | 15.51 | 15.57 | 113,775 | -0.44(-2.75%) |
Mar 11, 2008 | 15.93 | 16.65 | 15.31 | 16.01 | 173,195 | +0.61(+3.96%) |
Mar 10, 2008 | 15.85 | 15.97 | 15.30 | 15.40 | 114,141 | -0.35(-2.22%) |
Mar 07, 2008 | 15.30 | 16.07 | 15.30 | 15.75 | 99,849 | +0.29(+1.88%) |
Mar 06, 2008 | 16.04 | 16.27 | 15.45 | 15.46 | 161,360 | -0.70(-4.33%) |
Mar 05, 2008 | 16.35 | 16.48 | 16.00 | 16.16 | 154,793 | -0.08(-0.49%) |
Mar 04, 2008 | 15.37 | 16.41 | 15.34 | 16.24 | 312,013 | +0.68(+4.37%) |
Mar 03, 2008 | 15.77 | 15.77 | 15.30 | 15.56 | 339,417 | -0.23(-1.46%) |
Feb 29, 2008 | 16.12 | 16.52 | 15.75 | 15.79 | 171,343 | -0.56(-3.43%) |
Feb 28, 2008 | 17.24 | 17.24 | 15.81 | 16.35 | 333,424 | -1.02(-5.87%) |
Feb 27, 2008 | 16.73 | 17.37 | 16.38 | 17.37 | 321,194 | +0.51(+3.02%) |
Feb 26, 2008 | 16.79 | 17.22 | 16.79 | 16.86 | 249,867 | -0.04(-0.24%) |
Feb 25, 2008 | 16.64 | 16.92 | 16.31 | 16.90 | 120,661 | +0.23(+1.38%) |
Feb 22, 2008 | 16.11 | 16.89 | 16.11 | 16.67 | 122,981 | +0.61(+3.80%) |
Feb 21, 2008 | 16.82 | 16.98 | 16.06 | 16.06 | 205,645 | -0.61(-3.66%) |
Feb 20, 2008 | 15.80 | 16.72 | 15.74 | 16.67 | 325,427 | +0.73(+4.58%) |
Feb 19, 2008 | 16.06 | 16.17 | 15.80 | 15.94 | 145,359 | +0.05(+0.31%) |
Feb 18, 2008 | 15.84 | 16.01 | 15.50 | 15.89 | 136,929 | +0.00(+0.00%) |
Feb 15, 2008 | 15.84 | 16.01 | 15.50 | 15.89 | 136,929 | -0.05(-0.31%) |
Feb 14, 2008 | 16.90 | 16.90 | 15.80 | 15.94 | 190,959 | -0.93(-5.51%) |
Feb 13, 2008 | 16.28 | 17.05 | 15.81 | 16.87 | 130,846 | +0.78(+4.85%) |
Feb 12, 2008 | 15.96 | 16.30 | 15.87 | 16.09 | 111,206 | +0.20(+1.26%) |
Feb 11, 2008 | 15.86 | 16.45 | 15.79 | 15.89 | 197,429 | +0.07(+0.44%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.69 | 15.82 | 123,974 | -0.68(-4.12%) |
Feb 07, 2008 | 15.81 | 17.00 | 15.81 | 16.50 | 281,935 | +0.63(+3.97%) |
Feb 06, 2008 | 16.35 | 16.35 | 15.85 | 15.87 | 361,067 | -0.50(-3.05%) |
Feb 05, 2008 | 16.60 | 17.05 | 16.32 | 16.37 | 203,184 | -0.60(-3.54%) |
Feb 04, 2008 | 17.41 | 17.62 | 16.94 | 16.97 | 360,924 | -0.40(-2.30%) |