Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.33 | 16.40 | 15.92 | 16.26 | 843,805 | -0.07(-0.42%) |
Apr 29, 2008 | 16.75 | 16.75 | 16.30 | 16.33 | 938,192 | -0.42(-2.50%) |
Apr 28, 2008 | 16.66 | 16.75 | 16.33 | 16.75 | 718,945 | -0.04(-0.23%) |
Apr 25, 2008 | 18.91 | 18.91 | 16.05 | 16.79 | 1,785,505 | -2.51(-13.00%) |
Apr 24, 2008 | 19.22 | 19.60 | 18.96 | 19.29 | 539,497 | +0.19(+1.00%) |
Apr 23, 2008 | 19.16 | 19.75 | 19.02 | 19.10 | 249,191 | +0.06(+0.32%) |
Apr 22, 2008 | 19.09 | 19.15 | 18.84 | 19.04 | 301,595 | -0.14(-0.72%) |
Apr 21, 2008 | 19.33 | 19.53 | 19.18 | 19.18 | 269,382 | -0.28(-1.45%) |
Apr 18, 2008 | 19.87 | 20.00 | 19.39 | 19.46 | 296,612 | -0.12(-0.62%) |
Apr 17, 2008 | 19.30 | 19.74 | 19.25 | 19.58 | 173,822 | +0.16(+0.82%) |
Apr 16, 2008 | 19.00 | 19.47 | 18.62 | 19.42 | 395,142 | +0.57(+3.03%) |
Apr 15, 2008 | 18.71 | 19.01 | 18.33 | 18.85 | 231,114 | +0.28(+1.52%) |
Apr 14, 2008 | 18.65 | 18.75 | 18.42 | 18.57 | 225,230 | -0.12(-0.65%) |
Apr 11, 2008 | 18.68 | 18.94 | 18.59 | 18.69 | 242,131 | -0.21(-1.09%) |
Apr 10, 2008 | 18.69 | 19.03 | 18.57 | 18.90 | 272,133 | +0.24(+1.27%) |
Apr 09, 2008 | 19.00 | 19.00 | 18.65 | 18.66 | 353,024 | -0.28(-1.49%) |
Apr 08, 2008 | 18.86 | 19.10 | 18.68 | 18.94 | 228,153 | -0.04(-0.20%) |
Apr 07, 2008 | 18.84 | 19.26 | 18.79 | 18.98 | 310,932 | +0.26(+1.38%) |
Apr 04, 2008 | 18.82 | 19.18 | 18.43 | 18.72 | 299,345 | -0.05(-0.24%) |
Apr 03, 2008 | 18.72 | 19.01 | 18.57 | 18.77 | 188,126 | -0.12(-0.65%) |
Apr 02, 2008 | 18.97 | 19.13 | 18.60 | 18.89 | 329,276 | -0.01(-0.04%) |
Apr 01, 2008 | 18.49 | 18.90 | 18.39 | 18.90 | 401,417 | +0.69(+3.77%) |
Mar 31, 2008 | 17.82 | 18.38 | 17.71 | 18.21 | 330,772 | +0.35(+1.96%) |
Mar 28, 2008 | 17.85 | 18.06 | 17.67 | 17.86 | 256,003 | +0.07(+0.39%) |
Mar 27, 2008 | 18.26 | 18.27 | 17.78 | 17.79 | 440,443 | -0.39(-2.14%) |
Mar 26, 2008 | 18.43 | 18.43 | 18.07 | 18.18 | 346,129 | -0.31(-1.65%) |
Mar 25, 2008 | 18.56 | 18.81 | 18.38 | 18.49 | 443,754 | -0.14(-0.78%) |
Mar 24, 2008 | 19.25 | 19.41 | 18.47 | 18.63 | 835,573 | -1.92(-9.35%) |
Mar 21, 2008 | 19.43 | 20.61 | 18.96 | 20.55 | 1,449,412 | +0.00(+0.00%) |
Mar 20, 2008 | 19.43 | 20.61 | 18.96 | 20.55 | 1,450,326 | +1.36(+7.07%) |
Mar 19, 2008 | 19.39 | 19.92 | 19.20 | 19.20 | 497,740 | -0.08(-0.44%) |
Mar 18, 2008 | 18.48 | 19.33 | 18.46 | 19.28 | 504,524 | +1.04(+5.69%) |
Mar 17, 2008 | 17.86 | 18.65 | 17.46 | 18.24 | 383,594 | -0.18(-0.95%) |
Mar 14, 2008 | 18.99 | 19.05 | 18.17 | 18.42 | 597,586 | -0.43(-2.31%) |
Mar 13, 2008 | 17.78 | 18.90 | 17.68 | 18.85 | 430,842 | +0.15(+0.82%) |
Mar 12, 2008 | 19.07 | 19.38 | 18.68 | 18.70 | 895,264 | -0.37(-1.96%) |
Mar 11, 2008 | 18.70 | 19.07 | 18.42 | 19.07 | 514,018 | +0.89(+4.91%) |
Mar 10, 2008 | 18.40 | 18.68 | 17.98 | 18.18 | 417,685 | -0.12(-0.67%) |
Mar 07, 2008 | 17.80 | 18.59 | 17.78 | 18.30 | 442,278 | +0.32(+1.78%) |
Mar 06, 2008 | 18.06 | 18.21 | 17.88 | 17.98 | 369,855 | -0.21(-1.17%) |
Mar 05, 2008 | 18.52 | 18.69 | 18.17 | 18.20 | 358,480 | -0.19(-1.04%) |
Mar 04, 2008 | 18.07 | 18.40 | 17.72 | 18.39 | 647,767 | +0.14(+0.75%) |
Mar 03, 2008 | 18.17 | 18.30 | 17.84 | 18.25 | 465,807 | +0.13(+0.72%) |
Feb 29, 2008 | 18.17 | 18.45 | 17.95 | 18.12 | 521,435 | -0.31(-1.70%) |
Feb 28, 2008 | 18.47 | 18.81 | 18.16 | 18.43 | 283,256 | -0.15(-0.82%) |
Feb 27, 2008 | 18.62 | 19.06 | 18.43 | 18.59 | 363,619 | -0.21(-1.10%) |
Feb 26, 2008 | 18.71 | 19.06 | 18.58 | 18.79 | 304,135 | -0.08(-0.44%) |
Feb 25, 2008 | 18.60 | 18.97 | 18.14 | 18.88 | 347,110 | +0.27(+1.43%) |
Feb 22, 2008 | 18.27 | 18.66 | 17.90 | 18.61 | 527,238 | +0.10(+0.54%) |
Feb 21, 2008 | 18.71 | 19.00 | 18.46 | 18.51 | 420,422 | -0.27(-1.42%) |
Feb 20, 2008 | 18.32 | 18.79 | 18.09 | 18.78 | 417,090 | +0.29(+1.57%) |
Feb 19, 2008 | 18.94 | 18.94 | 18.30 | 18.49 | 377,985 | -0.16(-0.86%) |
Feb 18, 2008 | 17.95 | 18.70 | 17.82 | 18.65 | 532,689 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.70 | 17.82 | 18.65 | 532,689 | +0.53(+2.90%) |
Feb 14, 2008 | 18.51 | 18.51 | 18.12 | 18.12 | 349,230 | -0.37(-1.98%) |
Feb 13, 2008 | 18.45 | 18.54 | 18.07 | 18.49 | 331,667 | +0.25(+1.38%) |
Feb 12, 2008 | 17.98 | 18.36 | 17.75 | 18.23 | 369,688 | +0.38(+2.14%) |
Feb 11, 2008 | 18.39 | 18.39 | 17.64 | 17.85 | 380,821 | -0.56(-3.06%) |
Feb 08, 2008 | 18.41 | 18.72 | 18.23 | 18.42 | 282,166 | -0.02(-0.12%) |
Feb 07, 2008 | 18.30 | 18.98 | 18.17 | 18.44 | 334,605 | +0.08(+0.46%) |
Feb 06, 2008 | 18.58 | 18.95 | 18.33 | 18.36 | 463,649 | -0.46(-2.43%) |
Feb 05, 2008 | 17.98 | 18.97 | 17.88 | 18.81 | 838,721 | +0.49(+2.66%) |
Feb 04, 2008 | 18.20 | 18.39 | 17.65 | 18.33 | 409,250 | +0.21(+1.18%) |