Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.87 | 18.42 | 17.84 | 18.40 | 14,941 | +0.45(+2.51%) |
Apr 29, 2008 | 17.89 | 18.00 | 17.72 | 17.95 | 8,491 | +0.05(+0.28%) |
Apr 28, 2008 | 17.97 | 18.00 | 17.73 | 17.90 | 20,029 | -0.05(-0.28%) |
Apr 25, 2008 | 17.91 | 18.00 | 17.63 | 17.95 | 18,490 | +0.20(+1.13%) |
Apr 24, 2008 | 17.69 | 18.00 | 17.49 | 17.75 | 29,969 | +0.18(+1.02%) |
Apr 23, 2008 | 17.41 | 17.59 | 17.37 | 17.57 | 14,750 | +0.13(+0.75%) |
Apr 22, 2008 | 17.47 | 17.82 | 17.41 | 17.44 | 23,918 | -0.10(-0.57%) |
Apr 21, 2008 | 17.50 | 17.84 | 17.47 | 17.54 | 18,447 | +0.04(+0.23%) |
Apr 18, 2008 | 17.90 | 17.90 | 17.50 | 17.50 | 19,368 | -0.01(-0.06%) |
Apr 17, 2008 | 17.19 | 17.71 | 17.10 | 17.51 | 24,791 | +0.32(+1.86%) |
Apr 16, 2008 | 17.08 | 17.27 | 17.08 | 17.19 | 18,150 | +0.20(+1.18%) |
Apr 15, 2008 | 16.98 | 17.14 | 16.95 | 16.99 | 10,194 | +0.15(+0.89%) |
Apr 14, 2008 | 16.48 | 16.91 | 16.47 | 16.84 | 18,440 | +0.31(+1.88%) |
Apr 11, 2008 | 16.83 | 17.01 | 16.44 | 16.53 | 12,766 | -0.45(-2.65%) |
Apr 10, 2008 | 16.66 | 17.17 | 16.66 | 16.98 | 15,144 | +0.32(+1.92%) |
Apr 09, 2008 | 17.01 | 17.18 | 16.55 | 16.66 | 18,046 | -0.48(-2.80%) |
Apr 08, 2008 | 17.23 | 17.39 | 17.05 | 17.14 | 12,464 | -0.13(-0.75%) |
Apr 07, 2008 | 17.42 | 17.46 | 17.16 | 17.27 | 6,856 | +0.00(+0.00%) |
Apr 04, 2008 | 17.15 | 17.48 | 17.15 | 17.27 | 7,671 | +0.14(+0.82%) |
Apr 03, 2008 | 17.09 | 17.28 | 16.85 | 17.13 | 18,990 | -0.08(-0.46%) |
Apr 02, 2008 | 17.31 | 17.72 | 17.20 | 17.21 | 15,275 | +0.09(+0.53%) |
Apr 01, 2008 | 16.27 | 17.29 | 16.27 | 17.12 | 30,094 | +0.87(+5.35%) |
Mar 31, 2008 | 17.01 | 17.34 | 16.21 | 16.25 | 32,587 | -0.71(-4.19%) |
Mar 28, 2008 | 16.92 | 17.25 | 16.92 | 16.96 | 5,357 | +0.02(+0.12%) |
Mar 27, 2008 | 17.29 | 17.45 | 16.94 | 16.94 | 10,300 | -0.16(-0.94%) |
Mar 26, 2008 | 17.50 | 17.50 | 17.05 | 17.10 | 7,994 | -0.41(-2.34%) |
Mar 25, 2008 | 17.66 | 17.66 | 17.48 | 17.51 | 68,084 | -0.04(-0.23%) |
Mar 24, 2008 | 17.50 | 17.99 | 17.01 | 17.55 | 29,996 | +0.05(+0.29%) |
Mar 21, 2008 | 16.85 | 17.52 | 16.85 | 17.50 | 57,520 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.52 | 16.85 | 17.50 | 57,520 | +0.67(+3.98%) |
Mar 19, 2008 | 17.50 | 17.70 | 16.83 | 16.83 | 21,732 | -0.64(-3.66%) |
Mar 18, 2008 | 17.94 | 17.94 | 17.44 | 17.47 | 86,685 | -0.04(-0.23%) |
Mar 17, 2008 | 17.13 | 17.98 | 17.06 | 17.51 | 73,210 | -0.48(-2.67%) |
Mar 14, 2008 | 19.13 | 19.20 | 17.99 | 17.99 | 36,055 | -1.31(-6.79%) |
Mar 13, 2008 | 18.01 | 19.66 | 18.01 | 19.30 | 184,436 | +0.69(+3.71%) |
Mar 12, 2008 | 17.49 | 18.73 | 17.36 | 18.61 | 231,473 | +0.94(+5.32%) |
Mar 11, 2008 | 17.02 | 17.77 | 17.02 | 17.67 | 93,666 | +0.57(+3.33%) |
Mar 10, 2008 | 16.70 | 17.24 | 16.70 | 17.10 | 144,260 | +0.11(+0.65%) |
Mar 07, 2008 | 16.33 | 17.16 | 16.33 | 16.99 | 123,844 | +0.37(+2.23%) |
Mar 06, 2008 | 16.82 | 16.85 | 16.50 | 16.62 | 31,438 | -0.41(-2.41%) |
Mar 05, 2008 | 16.73 | 17.18 | 16.73 | 17.03 | 51,778 | +0.07(+0.41%) |
Mar 04, 2008 | 17.89 | 17.89 | 16.01 | 16.96 | 100,576 | -1.44(-7.83%) |
Mar 03, 2008 | 17.63 | 18.61 | 17.63 | 18.40 | 35,128 | +0.25(+1.38%) |
Feb 29, 2008 | 18.24 | 18.25 | 17.51 | 18.15 | 41,836 | -0.14(-0.77%) |
Feb 28, 2008 | 18.58 | 18.59 | 17.95 | 18.29 | 21,355 | +0.04(+0.22%) |
Feb 27, 2008 | 18.37 | 18.39 | 18.07 | 18.25 | 16,556 | -0.24(-1.30%) |
Feb 26, 2008 | 17.85 | 18.60 | 17.84 | 18.49 | 24,757 | +0.68(+3.82%) |
Feb 25, 2008 | 18.64 | 18.64 | 17.81 | 17.81 | 12,113 | -0.61(-3.31%) |
Feb 22, 2008 | 18.54 | 18.63 | 18.29 | 18.42 | 6,859 | -0.18(-0.97%) |
Feb 21, 2008 | 18.80 | 18.80 | 18.36 | 18.60 | 39,376 | -0.14(-0.75%) |
Feb 20, 2008 | 18.27 | 19.00 | 18.27 | 18.74 | 27,110 | +0.09(+0.48%) |
Feb 19, 2008 | 18.76 | 18.97 | 18.47 | 18.65 | 15,900 | +0.49(+2.70%) |
Feb 18, 2008 | 18.52 | 18.52 | 18.08 | 18.16 | 22,484 | +0.00(+0.00%) |
Feb 15, 2008 | 18.52 | 18.52 | 18.08 | 18.16 | 22,484 | -0.15(-0.82%) |
Feb 14, 2008 | 18.21 | 18.61 | 17.95 | 18.31 | 20,846 | +0.40(+2.23%) |
Feb 13, 2008 | 17.55 | 18.07 | 17.46 | 17.91 | 14,254 | +0.39(+2.23%) |
Feb 12, 2008 | 17.65 | 18.10 | 17.52 | 17.52 | 37,998 | -0.41(-2.29%) |
Feb 11, 2008 | 17.85 | 18.22 | 17.78 | 17.93 | 23,819 | -0.07(-0.39%) |
Feb 08, 2008 | 17.91 | 18.44 | 17.51 | 18.00 | 38,859 | +0.17(+0.95%) |
Feb 07, 2008 | 17.60 | 18.00 | 17.55 | 17.83 | 15,639 | -0.09(-0.50%) |
Feb 06, 2008 | 17.81 | 18.30 | 17.70 | 17.92 | 33,578 | +0.22(+1.24%) |
Feb 05, 2008 | 19.00 | 19.00 | 17.70 | 17.70 | 18,168 | -1.30(-6.84%) |
Feb 04, 2008 | 18.10 | 19.25 | 17.46 | 19.00 | 40,391 | +0.62(+3.37%) |