Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.87 | 17.15 | 16.84 | 17.05 | 22,921 | +0.18(+1.07%) |
Apr 29, 2008 | 18.11 | 18.11 | 16.86 | 16.87 | 3,987 | -1.24(-6.84%) |
Apr 28, 2008 | 17.65 | 18.20 | 17.65 | 18.11 | 1,702 | +0.30(+1.70%) |
Apr 25, 2008 | 18.15 | 18.62 | 17.50 | 17.81 | 8,309 | -0.23(-1.28%) |
Apr 24, 2008 | 16.85 | 18.07 | 16.85 | 18.04 | 11,349 | +1.24(+7.36%) |
Apr 23, 2008 | 17.39 | 17.39 | 16.80 | 16.80 | 17,116 | -0.52(-2.99%) |
Apr 22, 2008 | 17.89 | 18.05 | 17.05 | 17.32 | 13,780 | -0.69(-3.85%) |
Apr 21, 2008 | 18.23 | 18.49 | 17.81 | 18.02 | 10,885 | -0.41(-2.24%) |
Apr 18, 2008 | 18.47 | 18.60 | 18.29 | 18.43 | 15,255 | +0.22(+1.20%) |
Apr 17, 2008 | 18.20 | 18.40 | 18.07 | 18.21 | 19,556 | -0.03(-0.17%) |
Apr 16, 2008 | 17.62 | 18.42 | 17.24 | 18.24 | 20,279 | +0.83(+4.77%) |
Apr 15, 2008 | 17.99 | 18.01 | 17.04 | 17.41 | 14,874 | -0.19(-1.10%) |
Apr 14, 2008 | 17.76 | 18.00 | 16.86 | 17.60 | 60,681 | +0.06(+0.32%) |
Apr 11, 2008 | 17.83 | 18.23 | 17.50 | 17.55 | 10,828 | -0.62(-3.44%) |
Apr 10, 2008 | 17.87 | 18.28 | 17.75 | 18.17 | 10,335 | +0.27(+1.50%) |
Apr 09, 2008 | 18.52 | 18.63 | 17.75 | 17.90 | 12,793 | -0.34(-1.88%) |
Apr 08, 2008 | 18.01 | 18.45 | 17.80 | 18.25 | 8,875 | +0.02(+0.10%) |
Apr 07, 2008 | 18.37 | 18.51 | 17.78 | 18.23 | 17,061 | +0.02(+0.10%) |
Apr 04, 2008 | 18.79 | 18.79 | 18.00 | 18.21 | 7,805 | -0.49(-2.60%) |
Apr 03, 2008 | 18.36 | 19.31 | 17.90 | 18.70 | 9,589 | +0.10(+0.54%) |
Apr 02, 2008 | 18.85 | 19.53 | 18.10 | 18.60 | 10,058 | -0.22(-1.19%) |
Apr 01, 2008 | 19.05 | 19.05 | 17.97 | 18.82 | 27,041 | +0.29(+1.58%) |
Mar 31, 2008 | 19.55 | 19.55 | 18.53 | 18.53 | 28,816 | -1.03(-5.27%) |
Mar 28, 2008 | 19.99 | 19.99 | 19.05 | 19.56 | 17,096 | -0.26(-1.32%) |
Mar 27, 2008 | 20.30 | 20.30 | 19.31 | 19.82 | 13,024 | -0.42(-2.07%) |
Mar 26, 2008 | 19.71 | 20.24 | 19.70 | 20.24 | 17,244 | +0.29(+1.47%) |
Mar 25, 2008 | 20.28 | 20.34 | 19.78 | 19.94 | 41,378 | -0.29(-1.45%) |
Mar 24, 2008 | 19.85 | 20.41 | 19.33 | 20.24 | 32,270 | +0.42(+2.14%) |
Mar 21, 2008 | 20.48 | 20.48 | 19.06 | 19.81 | 147,302 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 20.48 | 19.06 | 19.81 | 147,302 | -0.11(-0.53%) |
Mar 19, 2008 | 20.07 | 20.58 | 19.71 | 19.92 | 26,790 | +0.04(+0.19%) |
Mar 18, 2008 | 19.88 | 19.95 | 17.75 | 19.88 | 48,355 | +0.46(+2.38%) |
Mar 17, 2008 | 17.02 | 19.98 | 16.70 | 19.42 | 30,416 | +1.94(+11.07%) |
Mar 14, 2008 | 18.11 | 19.05 | 17.39 | 17.48 | 27,748 | -0.76(-4.18%) |
Mar 13, 2008 | 18.93 | 18.93 | 16.86 | 18.25 | 49,740 | -0.98(-5.10%) |
Mar 12, 2008 | 18.76 | 19.86 | 18.76 | 19.23 | 32,288 | -0.02(-0.13%) |
Mar 11, 2008 | 17.27 | 19.25 | 17.27 | 19.25 | 14,762 | +2.45(+14.57%) |
Mar 10, 2008 | 16.95 | 17.03 | 16.79 | 16.80 | 13,159 | -0.06(-0.33%) |
Mar 07, 2008 | 16.64 | 17.17 | 16.57 | 16.86 | 9,378 | +0.00(+0.00%) |
Mar 06, 2008 | 16.62 | 16.97 | 16.62 | 16.86 | 12,154 | -0.02(-0.15%) |
Mar 05, 2008 | 16.98 | 17.05 | 16.82 | 16.88 | 5,015 | +0.02(+0.15%) |
Mar 04, 2008 | 16.65 | 17.13 | 16.65 | 16.86 | 52,168 | -0.01(-0.04%) |
Mar 03, 2008 | 16.79 | 17.22 | 16.76 | 16.87 | 14,706 | -0.01(-0.07%) |
Feb 29, 2008 | 16.91 | 17.63 | 16.86 | 16.88 | 31,729 | -0.27(-1.57%) |
Feb 28, 2008 | 17.49 | 18.11 | 17.00 | 17.15 | 10,590 | -0.52(-2.93%) |
Feb 27, 2008 | 17.41 | 18.30 | 17.36 | 17.67 | 14,483 | +0.06(+0.32%) |
Feb 26, 2008 | 16.60 | 18.02 | 16.60 | 17.61 | 10,502 | +1.02(+6.13%) |
Feb 25, 2008 | 16.86 | 17.13 | 16.35 | 16.59 | 19,095 | -0.19(-1.12%) |
Feb 22, 2008 | 16.73 | 17.04 | 16.56 | 16.78 | 9,458 | +0.10(+0.60%) |
Feb 21, 2008 | 17.17 | 17.45 | 16.68 | 16.68 | 6,702 | -0.26(-1.51%) |
Feb 20, 2008 | 16.62 | 17.14 | 16.62 | 16.93 | 4,408 | +0.23(+1.38%) |
Feb 19, 2008 | 17.39 | 17.52 | 16.70 | 16.70 | 16,060 | -0.42(-2.48%) |
Feb 18, 2008 | 17.84 | 17.84 | 17.12 | 17.13 | 10,443 | +0.00(+0.00%) |
Feb 15, 2008 | 17.84 | 17.84 | 17.12 | 17.13 | 10,443 | -0.83(-4.62%) |
Feb 14, 2008 | 18.68 | 19.16 | 17.96 | 17.96 | 6,634 | -0.72(-3.84%) |
Feb 13, 2008 | 17.83 | 18.70 | 17.51 | 18.68 | 26,508 | +1.02(+5.76%) |
Feb 12, 2008 | 16.95 | 17.76 | 16.95 | 17.66 | 12,624 | +0.83(+4.94%) |
Feb 11, 2008 | 16.54 | 17.18 | 16.54 | 16.83 | 24,691 | -0.04(-0.22%) |
Feb 08, 2008 | 17.17 | 17.17 | 16.86 | 16.87 | 6,085 | -0.15(-0.88%) |
Feb 07, 2008 | 16.92 | 17.13 | 16.86 | 17.02 | 15,964 | +0.02(+0.15%) |
Feb 06, 2008 | 16.87 | 17.16 | 16.86 | 16.99 | 15,439 | +0.32(+1.95%) |
Feb 05, 2008 | 17.02 | 17.02 | 16.63 | 16.67 | 36,932 | -0.74(-4.23%) |
Feb 04, 2008 | 17.90 | 17.90 | 17.40 | 17.40 | 5,829 | -0.69(-3.83%) |