Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.99 | 17.00 | 16.72 | 16.73 | 731,582 | -0.22(-1.29%) |
Apr 29, 2008 | 16.80 | 16.97 | 16.67 | 16.95 | 751,696 | +0.15(+0.89%) |
Apr 28, 2008 | 16.77 | 16.85 | 16.62 | 16.80 | 676,579 | +0.10(+0.57%) |
Apr 25, 2008 | 16.18 | 16.77 | 16.17 | 16.70 | 1,345,902 | +0.14(+0.82%) |
Apr 24, 2008 | 16.38 | 16.65 | 16.31 | 16.57 | 678,635 | +0.15(+0.91%) |
Apr 23, 2008 | 16.36 | 16.47 | 16.27 | 16.42 | 478,536 | +0.09(+0.54%) |
Apr 22, 2008 | 16.34 | 16.49 | 16.23 | 16.33 | 464,849 | -0.03(-0.17%) |
Apr 21, 2008 | 16.38 | 16.55 | 16.05 | 16.36 | 594,575 | -0.22(-1.36%) |
Apr 18, 2008 | 16.55 | 16.66 | 16.40 | 16.58 | 759,826 | +0.24(+1.46%) |
Apr 17, 2008 | 16.42 | 16.55 | 16.27 | 16.34 | 1,597,115 | -0.10(-0.62%) |
Apr 16, 2008 | 16.83 | 16.83 | 16.27 | 16.45 | 1,313,240 | -0.16(-0.94%) |
Apr 15, 2008 | 16.19 | 16.61 | 16.19 | 16.60 | 893,388 | +0.47(+2.91%) |
Apr 14, 2008 | 16.68 | 16.77 | 15.98 | 16.13 | 2,290,655 | -0.61(-3.62%) |
Apr 11, 2008 | 16.77 | 17.02 | 16.72 | 16.74 | 510,315 | -0.17(-1.01%) |
Apr 10, 2008 | 16.82 | 17.02 | 16.68 | 16.91 | 400,552 | +0.05(+0.32%) |
Apr 09, 2008 | 16.89 | 17.02 | 16.81 | 16.85 | 485,203 | -0.07(-0.40%) |
Apr 08, 2008 | 17.00 | 17.08 | 16.87 | 16.92 | 836,329 | -0.17(-1.00%) |
Apr 07, 2008 | 17.09 | 17.13 | 16.90 | 17.09 | 522,151 | +0.14(+0.80%) |
Apr 04, 2008 | 16.99 | 17.09 | 16.83 | 16.96 | 730,595 | -0.07(-0.40%) |
Apr 03, 2008 | 16.92 | 17.02 | 16.83 | 17.02 | 727,824 | +0.00(+0.00%) |
Apr 02, 2008 | 16.87 | 17.02 | 16.72 | 17.02 | 904,935 | +0.25(+1.50%) |
Apr 01, 2008 | 16.18 | 16.77 | 16.18 | 16.77 | 819,111 | +0.69(+4.28%) |
Mar 31, 2008 | 16.04 | 16.13 | 15.94 | 16.08 | 1,283,939 | +0.10(+0.60%) |
Mar 28, 2008 | 16.06 | 16.22 | 15.93 | 15.99 | 593,434 | -0.09(-0.55%) |
Mar 27, 2008 | 16.49 | 16.68 | 16.05 | 16.08 | 1,295,768 | -0.45(-2.72%) |
Mar 26, 2008 | 16.79 | 16.83 | 16.50 | 16.53 | 1,580,728 | -0.36(-2.14%) |
Mar 25, 2008 | 16.25 | 16.90 | 16.25 | 16.89 | 1,344,736 | +0.61(+3.72%) |
Mar 24, 2008 | 16.94 | 17.01 | 16.22 | 16.28 | 2,073,773 | -0.60(-3.55%) |
Mar 21, 2008 | 16.66 | 16.95 | 16.55 | 16.88 | 1,147,750 | +0.00(+0.00%) |
Mar 20, 2008 | 16.66 | 16.95 | 16.55 | 16.88 | 1,147,750 | +0.28(+1.68%) |
Mar 19, 2008 | 16.73 | 16.98 | 16.60 | 16.60 | 948,525 | -0.11(-0.65%) |
Mar 18, 2008 | 16.51 | 16.74 | 16.36 | 16.71 | 1,305,312 | +0.44(+2.72%) |
Mar 17, 2008 | 16.00 | 16.41 | 15.85 | 16.27 | 1,292,835 | -0.06(-0.38%) |
Mar 14, 2008 | 16.81 | 16.81 | 16.23 | 16.33 | 902,963 | -0.44(-2.64%) |
Mar 13, 2008 | 16.51 | 16.79 | 16.34 | 16.77 | 974,151 | +0.22(+1.36%) |
Mar 12, 2008 | 16.75 | 16.96 | 16.52 | 16.55 | 1,067,183 | -0.17(-1.02%) |
Mar 11, 2008 | 16.68 | 16.85 | 16.32 | 16.72 | 1,293,646 | +0.37(+2.29%) |
Mar 10, 2008 | 16.17 | 16.37 | 16.08 | 16.34 | 884,875 | +0.15(+0.93%) |
Mar 07, 2008 | 16.02 | 16.33 | 15.97 | 16.19 | 776,277 | +0.10(+0.59%) |
Mar 06, 2008 | 16.09 | 16.27 | 16.03 | 16.10 | 985,716 | -0.08(-0.50%) |
Mar 05, 2008 | 16.19 | 16.34 | 16.06 | 16.18 | 706,880 | +0.00(+0.00%) |
Mar 04, 2008 | 15.95 | 16.29 | 15.93 | 16.18 | 456,135 | +0.10(+0.59%) |
Mar 03, 2008 | 16.10 | 16.15 | 15.97 | 16.08 | 829,574 | +0.01(+0.08%) |
Feb 29, 2008 | 16.35 | 16.42 | 16.05 | 16.07 | 984,762 | -0.42(-2.52%) |
Feb 28, 2008 | 16.61 | 16.63 | 16.46 | 16.49 | 1,279,141 | -0.18(-1.06%) |
Feb 27, 2008 | 16.51 | 16.97 | 16.44 | 16.66 | 1,087,001 | +0.09(+0.53%) |
Feb 26, 2008 | 16.42 | 16.57 | 16.31 | 16.57 | 725,455 | +0.03(+0.16%) |
Feb 25, 2008 | 16.42 | 16.68 | 16.01 | 16.55 | 874,952 | +0.20(+1.25%) |
Feb 22, 2008 | 16.19 | 16.36 | 15.94 | 16.34 | 698,350 | +0.17(+1.05%) |
Feb 21, 2008 | 16.43 | 16.43 | 16.10 | 16.17 | 533,330 | -0.20(-1.21%) |
Feb 20, 2008 | 16.05 | 16.40 | 16.02 | 16.37 | 661,741 | +0.27(+1.69%) |
Feb 19, 2008 | 16.37 | 16.52 | 16.01 | 16.10 | 665,686 | -0.16(-1.00%) |
Feb 18, 2008 | 15.95 | 16.27 | 15.81 | 16.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.95 | 16.27 | 15.81 | 16.26 | 660,078 | +0.27(+1.66%) |
Feb 14, 2008 | 16.21 | 16.21 | 15.87 | 16.00 | 709,194 | -0.14(-0.84%) |
Feb 13, 2008 | 16.31 | 16.35 | 16.02 | 16.13 | 717,958 | +0.01(+0.08%) |
Feb 12, 2008 | 16.26 | 16.41 | 16.00 | 16.12 | 969,586 | -0.09(-0.55%) |
Feb 11, 2008 | 16.91 | 16.91 | 16.17 | 16.21 | 1,106,131 | -0.65(-3.88%) |
Feb 08, 2008 | 16.74 | 17.12 | 16.67 | 16.86 | 869,081 | +0.11(+0.65%) |
Feb 07, 2008 | 16.60 | 16.98 | 16.51 | 16.75 | 700,367 | +0.08(+0.49%) |
Feb 06, 2008 | 16.98 | 16.98 | 16.59 | 16.67 | 918,632 | -0.26(-1.53%) |
Feb 05, 2008 | 17.09 | 17.33 | 16.91 | 16.93 | 713,523 | -0.44(-2.55%) |
Feb 04, 2008 | 17.69 | 17.69 | 17.34 | 17.37 | 616,762 | -0.31(-1.73%) |