Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.57 | 17.85 | 17.48 | 17.58 | 807,475 | +0.12(+0.69%) |
Apr 29, 2008 | 17.58 | 17.66 | 17.32 | 17.46 | 578,015 | -0.11(-0.62%) |
Apr 28, 2008 | 17.29 | 17.79 | 17.21 | 17.57 | 914,609 | +0.25(+1.45%) |
Apr 25, 2008 | 17.13 | 17.33 | 16.93 | 17.32 | 625,906 | +0.23(+1.35%) |
Apr 24, 2008 | 16.87 | 17.17 | 16.70 | 17.09 | 791,767 | +0.23(+1.37%) |
Apr 23, 2008 | 16.72 | 16.94 | 16.56 | 16.86 | 817,619 | +0.15(+0.92%) |
Apr 22, 2008 | 16.84 | 16.91 | 16.56 | 16.71 | 716,844 | -0.23(-1.34%) |
Apr 21, 2008 | 16.72 | 16.96 | 16.72 | 16.93 | 563,303 | +0.12(+0.70%) |
Apr 18, 2008 | 16.85 | 16.93 | 16.74 | 16.82 | 1,096,976 | +0.24(+1.46%) |
Apr 17, 2008 | 16.66 | 16.68 | 16.42 | 16.58 | 704,565 | -0.14(-0.85%) |
Apr 16, 2008 | 16.17 | 16.74 | 16.09 | 16.72 | 1,284,163 | +0.65(+4.07%) |
Apr 15, 2008 | 15.92 | 16.09 | 15.79 | 16.06 | 656,291 | +0.20(+1.25%) |
Apr 14, 2008 | 15.90 | 15.99 | 15.68 | 15.86 | 583,086 | -0.04(-0.25%) |
Apr 11, 2008 | 16.16 | 16.21 | 15.87 | 15.90 | 1,037,688 | -0.44(-2.69%) |
Apr 10, 2008 | 16.16 | 16.41 | 16.15 | 16.34 | 416,969 | +0.16(+0.97%) |
Apr 09, 2008 | 16.42 | 16.46 | 16.19 | 16.19 | 694,268 | -0.24(-1.47%) |
Apr 08, 2008 | 16.22 | 16.46 | 16.16 | 16.43 | 479,849 | +0.13(+0.77%) |
Apr 07, 2008 | 16.35 | 16.46 | 16.16 | 16.30 | 1,082,008 | -0.02(-0.15%) |
Apr 04, 2008 | 16.40 | 16.43 | 16.19 | 16.33 | 1,236,263 | -0.12(-0.71%) |
Apr 03, 2008 | 16.51 | 16.54 | 16.34 | 16.45 | 574,987 | -0.11(-0.68%) |
Apr 02, 2008 | 16.62 | 16.68 | 16.48 | 16.56 | 1,172,134 | -0.06(-0.36%) |
Apr 01, 2008 | 16.35 | 16.71 | 16.35 | 16.62 | 1,149,486 | +0.35(+2.16%) |
Mar 31, 2008 | 16.22 | 16.27 | 15.99 | 16.27 | 1,065,914 | +0.11(+0.70%) |
Mar 28, 2008 | 16.44 | 16.55 | 16.14 | 16.16 | 629,431 | -0.20(-1.21%) |
Mar 27, 2008 | 16.65 | 16.65 | 16.29 | 16.35 | 920,512 | -0.27(-1.60%) |
Mar 26, 2008 | 16.99 | 16.99 | 16.53 | 16.62 | 928,497 | -0.50(-2.90%) |
Mar 25, 2008 | 16.87 | 17.20 | 16.82 | 17.12 | 560,564 | +0.28(+1.66%) |
Mar 24, 2008 | 16.70 | 16.96 | 16.46 | 16.84 | 622,216 | +0.35(+2.13%) |
Mar 21, 2008 | 16.48 | 16.60 | 16.36 | 16.49 | 641,529 | +0.00(+0.00%) |
Mar 20, 2008 | 16.48 | 16.60 | 16.36 | 16.49 | 641,529 | -0.01(-0.07%) |
Mar 19, 2008 | 17.10 | 17.25 | 16.48 | 16.50 | 866,349 | -0.48(-2.83%) |
Mar 18, 2008 | 16.52 | 17.02 | 16.33 | 16.98 | 732,249 | +0.78(+4.81%) |
Mar 17, 2008 | 15.93 | 16.39 | 15.87 | 16.20 | 579,652 | -0.05(-0.32%) |
Mar 14, 2008 | 16.71 | 16.77 | 16.11 | 16.25 | 625,844 | -0.36(-2.14%) |
Mar 13, 2008 | 16.37 | 16.68 | 16.09 | 16.61 | 576,906 | +0.06(+0.39%) |
Mar 12, 2008 | 16.45 | 16.83 | 16.45 | 16.54 | 418,690 | +0.10(+0.59%) |
Mar 11, 2008 | 16.50 | 16.59 | 16.12 | 16.45 | 710,072 | +0.38(+2.39%) |
Mar 10, 2008 | 16.48 | 16.48 | 16.03 | 16.06 | 646,630 | -0.36(-2.19%) |
Mar 07, 2008 | 16.62 | 16.66 | 16.38 | 16.42 | 768,300 | -0.32(-1.91%) |
Mar 06, 2008 | 16.98 | 17.15 | 16.73 | 16.74 | 558,088 | -0.38(-2.22%) |
Mar 05, 2008 | 16.81 | 17.27 | 16.79 | 17.12 | 922,059 | +0.32(+1.87%) |
Mar 04, 2008 | 17.01 | 17.06 | 16.68 | 16.81 | 1,119,170 | -0.32(-1.84%) |
Mar 03, 2008 | 17.00 | 17.12 | 16.73 | 17.12 | 777,461 | +0.09(+0.55%) |
Feb 29, 2008 | 17.26 | 17.26 | 16.95 | 17.03 | 787,117 | -0.45(-2.57%) |
Feb 28, 2008 | 17.30 | 17.56 | 17.30 | 17.48 | 1,163,716 | +0.03(+0.16%) |
Feb 27, 2008 | 17.54 | 17.67 | 17.29 | 17.45 | 898,901 | -0.20(-1.12%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.65 | 1,358,024 | +0.27(+1.56%) |
Feb 25, 2008 | 16.91 | 17.42 | 16.90 | 17.37 | 1,080,770 | +0.51(+3.02%) |
Feb 22, 2008 | 16.87 | 16.93 | 16.56 | 16.87 | 639,053 | +0.07(+0.41%) |
Feb 21, 2008 | 17.02 | 17.10 | 16.75 | 16.80 | 487,770 | -0.18(-1.07%) |
Feb 20, 2008 | 16.64 | 17.03 | 16.07 | 16.98 | 1,017,343 | +0.29(+1.77%) |
Feb 19, 2008 | 16.96 | 17.08 | 16.58 | 16.68 | 714,873 | -0.14(-0.82%) |
Feb 18, 2008 | 16.78 | 16.89 | 16.65 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 16.89 | 16.65 | 16.82 | 454,344 | -0.06(-0.36%) |
Feb 14, 2008 | 16.96 | 17.07 | 16.82 | 16.88 | 643,015 | -0.09(-0.55%) |
Feb 13, 2008 | 17.14 | 17.40 | 16.87 | 16.98 | 932,956 | -0.05(-0.31%) |
Feb 12, 2008 | 17.13 | 17.20 | 16.84 | 17.03 | 512,778 | +0.02(+0.09%) |
Feb 11, 2008 | 16.83 | 17.03 | 16.62 | 17.01 | 440,746 | +0.26(+1.54%) |
Feb 08, 2008 | 16.66 | 16.89 | 16.58 | 16.75 | 567,745 | -0.01(-0.05%) |
Feb 07, 2008 | 16.57 | 16.91 | 16.57 | 16.76 | 582,353 | +0.06(+0.36%) |
Feb 06, 2008 | 16.92 | 17.07 | 16.67 | 16.70 | 499,165 | -0.15(-0.91%) |
Feb 05, 2008 | 17.04 | 17.23 | 16.83 | 16.85 | 1,034,717 | -0.53(-3.04%) |
Feb 04, 2008 | 17.41 | 17.53 | 17.10 | 17.38 | 666,148 | -0.09(-0.53%) |