Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.29 | 19.79 | 18.84 | 19.25 | 10,691 | +0.50(+2.67%) |
Apr 29, 2008 | 19.08 | 19.24 | 18.70 | 18.75 | 3,418 | -0.50(-2.60%) |
Apr 28, 2008 | 19.56 | 19.75 | 19.05 | 19.25 | 5,926 | -0.31(-1.58%) |
Apr 25, 2008 | 18.87 | 19.59 | 18.63 | 19.56 | 9,184 | +0.98(+5.27%) |
Apr 24, 2008 | 17.36 | 18.61 | 17.36 | 18.58 | 5,029 | +1.22(+7.03%) |
Apr 23, 2008 | 17.02 | 17.36 | 17.02 | 17.36 | 4,800 | +0.53(+3.15%) |
Apr 22, 2008 | 16.83 | 17.31 | 16.69 | 16.83 | 11,525 | -0.40(-2.32%) |
Apr 21, 2008 | 16.44 | 17.53 | 16.44 | 17.23 | 14,196 | +0.62(+3.73%) |
Apr 18, 2008 | 16.36 | 17.49 | 16.20 | 16.61 | 30,869 | +0.61(+3.81%) |
Apr 17, 2008 | 16.96 | 16.96 | 15.80 | 16.00 | 16,157 | -0.68(-4.08%) |
Apr 16, 2008 | 16.31 | 17.00 | 16.30 | 16.68 | 16,258 | +0.56(+3.47%) |
Apr 15, 2008 | 16.13 | 16.38 | 15.73 | 16.12 | 5,023 | +0.13(+0.81%) |
Apr 14, 2008 | 15.94 | 16.57 | 15.50 | 15.99 | 16,581 | +0.00(+0.00%) |
Apr 11, 2008 | 16.70 | 17.10 | 15.57 | 15.99 | 7,985 | -0.94(-5.55%) |
Apr 10, 2008 | 16.40 | 17.18 | 16.01 | 16.93 | 14,663 | +0.73(+4.51%) |
Apr 09, 2008 | 16.39 | 17.02 | 16.10 | 16.20 | 15,482 | -0.01(-0.06%) |
Apr 08, 2008 | 15.96 | 16.33 | 15.50 | 16.21 | 11,390 | -0.02(-0.12%) |
Apr 07, 2008 | 16.35 | 16.35 | 15.76 | 16.23 | 17,396 | +0.03(+0.19%) |
Apr 04, 2008 | 15.76 | 16.92 | 15.76 | 16.20 | 33,169 | +0.09(+0.56%) |
Apr 03, 2008 | 16.10 | 16.35 | 15.58 | 16.11 | 10,658 | -0.23(-1.41%) |
Apr 02, 2008 | 15.43 | 16.39 | 15.43 | 16.34 | 22,202 | +0.05(+0.31%) |
Apr 01, 2008 | 16.22 | 16.63 | 15.90 | 16.29 | 63,205 | +0.76(+4.89%) |
Mar 31, 2008 | 16.24 | 16.89 | 15.53 | 15.53 | 43,882 | -0.70(-4.31%) |
Mar 28, 2008 | 15.95 | 16.60 | 15.63 | 16.23 | 23,953 | +0.02(+0.12%) |
Mar 27, 2008 | 16.77 | 16.77 | 16.07 | 16.21 | 10,024 | -0.58(-3.45%) |
Mar 26, 2008 | 16.38 | 16.99 | 16.38 | 16.79 | 15,603 | +0.41(+2.50%) |
Mar 25, 2008 | 16.67 | 16.85 | 16.38 | 16.38 | 12,353 | -0.46(-2.73%) |
Mar 24, 2008 | 16.25 | 17.00 | 16.25 | 16.84 | 21,153 | +0.34(+2.06%) |
Mar 21, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.10(+0.61%) |
Mar 19, 2008 | 16.36 | 16.93 | 16.03 | 16.40 | 16,501 | -0.31(-1.86%) |
Mar 18, 2008 | 16.50 | 16.76 | 15.17 | 16.71 | 63,651 | +0.61(+3.79%) |
Mar 17, 2008 | 15.64 | 16.42 | 15.61 | 16.10 | 16,540 | +0.01(+0.06%) |
Mar 14, 2008 | 16.72 | 16.72 | 16.00 | 16.09 | 22,612 | -0.52(-3.13%) |
Mar 13, 2008 | 15.78 | 16.98 | 15.78 | 16.61 | 20,426 | +0.62(+3.88%) |
Mar 12, 2008 | 16.28 | 17.00 | 15.56 | 15.99 | 24,561 | -0.27(-1.66%) |
Mar 11, 2008 | 14.56 | 16.31 | 14.56 | 16.26 | 20,142 | +1.69(+11.60%) |
Mar 10, 2008 | 14.96 | 15.45 | 14.50 | 14.57 | 23,090 | -0.09(-0.61%) |
Mar 07, 2008 | 14.52 | 15.25 | 14.52 | 14.66 | 13,275 | -0.08(-0.54%) |
Mar 06, 2008 | 14.88 | 14.90 | 14.34 | 14.74 | 44,406 | -0.74(-4.78%) |
Mar 05, 2008 | 14.87 | 15.48 | 14.45 | 15.48 | 29,715 | +0.63(+4.24%) |
Mar 04, 2008 | 14.83 | 14.98 | 14.45 | 14.85 | 27,513 | -0.11(-0.74%) |
Mar 03, 2008 | 15.18 | 15.62 | 14.39 | 14.96 | 41,893 | -0.22(-1.45%) |
Feb 29, 2008 | 16.10 | 16.19 | 15.00 | 15.18 | 61,230 | -1.05(-6.47%) |
Feb 28, 2008 | 16.60 | 16.74 | 16.00 | 16.23 | 30,143 | -0.47(-2.81%) |
Feb 27, 2008 | 16.91 | 17.40 | 16.40 | 16.70 | 19,877 | -0.41(-2.40%) |
Feb 26, 2008 | 16.99 | 17.20 | 16.40 | 17.11 | 59,757 | -0.03(-0.18%) |
Feb 25, 2008 | 16.58 | 17.34 | 16.01 | 17.14 | 18,296 | +0.57(+3.44%) |
Feb 22, 2008 | 16.66 | 17.01 | 16.10 | 16.57 | 30,933 | -0.09(-0.54%) |
Feb 21, 2008 | 17.50 | 18.21 | 16.62 | 16.66 | 13,556 | -0.68(-3.92%) |
Feb 20, 2008 | 16.81 | 17.92 | 16.74 | 17.34 | 11,830 | +0.38(+2.24%) |
Feb 19, 2008 | 17.96 | 18.45 | 16.59 | 16.96 | 17,494 | -0.65(-3.69%) |
Feb 18, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | -0.24(-1.34%) |
Feb 14, 2008 | 18.33 | 18.33 | 17.13 | 17.85 | 28,986 | -0.64(-3.46%) |
Feb 13, 2008 | 16.84 | 18.52 | 16.53 | 18.49 | 63,029 | +1.43(+8.38%) |
Feb 12, 2008 | 17.15 | 17.53 | 16.90 | 17.06 | 33,719 | +0.03(+0.18%) |
Feb 11, 2008 | 17.30 | 17.30 | 16.29 | 17.03 | 22,358 | -0.23(-1.33%) |
Feb 08, 2008 | 18.73 | 18.95 | 16.79 | 17.26 | 20,022 | -1.26(-6.80%) |
Feb 07, 2008 | 18.58 | 18.85 | 17.90 | 18.52 | 42,822 | -0.38(-2.01%) |
Feb 06, 2008 | 18.43 | 19.51 | 18.10 | 18.90 | 64,128 | +0.61(+3.34%) |
Feb 05, 2008 | 17.56 | 18.80 | 17.37 | 18.29 | 60,118 | +0.34(+1.89%) |
Feb 04, 2008 | 17.98 | 18.78 | 17.80 | 17.95 | 39,723 | +0.20(+1.13%) |