Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.19 | 20.50 | 19.19 | 20.25 | 3,161,308 | +1.33(+7.03%) |
Apr 29, 2008 | 18.95 | 19.43 | 18.80 | 18.92 | 1,729,341 | -0.09(-0.46%) |
Apr 28, 2008 | 18.86 | 19.37 | 18.86 | 19.01 | 1,245,057 | +0.24(+1.29%) |
Apr 25, 2008 | 18.79 | 19.15 | 18.57 | 18.77 | 1,464,931 | +0.05(+0.26%) |
Apr 24, 2008 | 18.09 | 18.74 | 17.98 | 18.72 | 1,360,816 | +0.67(+3.74%) |
Apr 23, 2008 | 17.94 | 18.18 | 17.94 | 18.04 | 1,606,877 | -0.10(-0.55%) |
Apr 22, 2008 | 17.71 | 18.49 | 17.65 | 18.14 | 2,200,857 | +0.33(+1.84%) |
Apr 21, 2008 | 18.25 | 18.30 | 17.76 | 17.81 | 1,357,289 | -0.43(-2.37%) |
Apr 18, 2008 | 17.37 | 18.38 | 17.37 | 18.25 | 2,589,360 | +1.03(+5.97%) |
Apr 17, 2008 | 16.84 | 17.23 | 16.59 | 17.22 | 2,525,375 | +0.38(+2.28%) |
Apr 16, 2008 | 16.64 | 16.86 | 16.36 | 16.84 | 2,230,018 | +0.28(+1.68%) |
Apr 15, 2008 | 16.61 | 16.69 | 16.46 | 16.56 | 1,170,446 | -0.06(-0.34%) |
Apr 14, 2008 | 16.88 | 16.89 | 16.49 | 16.61 | 1,127,936 | -0.27(-1.61%) |
Apr 11, 2008 | 17.38 | 17.38 | 16.79 | 16.88 | 1,478,771 | -0.51(-2.92%) |
Apr 10, 2008 | 17.27 | 17.58 | 17.13 | 17.39 | 2,261,910 | +0.04(+0.21%) |
Apr 09, 2008 | 18.00 | 18.00 | 17.15 | 17.35 | 1,606,017 | -0.54(-3.01%) |
Apr 08, 2008 | 17.91 | 18.13 | 17.57 | 17.89 | 2,048,367 | +0.09(+0.49%) |
Apr 07, 2008 | 17.67 | 18.02 | 17.53 | 17.81 | 4,053,446 | +0.36(+2.06%) |
Apr 04, 2008 | 17.45 | 17.58 | 17.30 | 17.45 | 2,175,513 | -0.02(-0.14%) |
Apr 03, 2008 | 17.49 | 17.53 | 17.09 | 17.47 | 1,570,385 | -0.07(-0.39%) |
Apr 02, 2008 | 17.72 | 17.89 | 17.48 | 17.54 | 1,716,989 | +0.24(+1.36%) |
Apr 01, 2008 | 16.70 | 17.47 | 16.70 | 17.31 | 3,287,244 | +0.70(+4.21%) |
Mar 31, 2008 | 16.46 | 16.70 | 16.32 | 16.61 | 1,759,320 | +0.02(+0.15%) |
Mar 28, 2008 | 16.84 | 17.18 | 16.54 | 16.58 | 1,418,016 | -0.30(-1.80%) |
Mar 27, 2008 | 16.96 | 17.17 | 16.77 | 16.88 | 1,384,862 | -0.08(-0.47%) |
Mar 26, 2008 | 16.49 | 17.24 | 16.49 | 16.96 | 2,342,228 | -0.58(-3.28%) |
Mar 25, 2008 | 17.35 | 17.59 | 17.20 | 17.54 | 1,529,408 | +0.15(+0.85%) |
Mar 24, 2008 | 16.92 | 17.42 | 16.66 | 17.39 | 2,769,016 | +0.50(+2.93%) |
Mar 21, 2008 | 16.12 | 17.02 | 16.05 | 16.90 | 3,125,007 | +0.00(+0.00%) |
Mar 20, 2008 | 16.12 | 17.02 | 16.05 | 16.90 | 3,125,007 | +0.67(+4.12%) |
Mar 19, 2008 | 16.84 | 17.40 | 16.19 | 16.23 | 4,341,187 | -0.61(-3.60%) |
Mar 18, 2008 | 16.49 | 17.05 | 16.48 | 16.84 | 4,317,362 | +0.35(+2.10%) |
Mar 17, 2008 | 16.65 | 16.83 | 16.38 | 16.49 | 4,220,240 | -0.75(-4.35%) |
Mar 14, 2008 | 17.35 | 17.40 | 16.98 | 17.24 | 3,303,087 | -0.11(-0.61%) |
Mar 13, 2008 | 17.56 | 17.65 | 17.06 | 17.34 | 4,461,879 | -0.31(-1.75%) |
Mar 12, 2008 | 17.75 | 18.04 | 17.58 | 17.65 | 2,030,756 | -0.09(-0.49%) |
Mar 11, 2008 | 17.04 | 17.87 | 17.04 | 17.74 | 1,870,318 | +0.69(+4.07%) |
Mar 10, 2008 | 17.44 | 17.44 | 16.87 | 17.05 | 2,049,053 | -0.50(-2.86%) |
Mar 07, 2008 | 17.38 | 17.87 | 17.28 | 17.55 | 2,088,571 | -0.10(-0.56%) |
Mar 06, 2008 | 17.87 | 18.10 | 17.57 | 17.65 | 1,987,688 | -0.23(-1.28%) |
Mar 05, 2008 | 17.71 | 18.42 | 17.68 | 17.87 | 1,986,922 | +0.09(+0.49%) |
Mar 04, 2008 | 17.55 | 17.91 | 17.15 | 17.79 | 4,225,447 | -0.05(-0.28%) |
Mar 03, 2008 | 18.30 | 18.55 | 17.63 | 17.84 | 2,664,447 | -0.51(-2.80%) |
Feb 29, 2008 | 18.73 | 18.91 | 18.26 | 18.35 | 1,174,675 | -0.59(-3.14%) |
Feb 28, 2008 | 19.04 | 19.30 | 18.88 | 18.95 | 1,242,543 | -0.30(-1.54%) |
Feb 27, 2008 | 19.31 | 19.51 | 19.01 | 19.24 | 1,371,232 | -0.06(-0.29%) |
Feb 26, 2008 | 19.22 | 19.45 | 19.11 | 19.30 | 1,659,794 | +0.05(+0.26%) |
Feb 25, 2008 | 18.88 | 19.34 | 18.88 | 19.25 | 1,226,866 | +0.25(+1.34%) |
Feb 22, 2008 | 18.69 | 19.09 | 18.55 | 19.00 | 1,123,063 | +0.16(+0.85%) |
Feb 21, 2008 | 19.05 | 19.38 | 18.78 | 18.83 | 1,283,937 | -0.37(-1.93%) |
Feb 20, 2008 | 19.19 | 19.42 | 19.06 | 19.21 | 1,415,971 | -0.14(-0.70%) |
Feb 19, 2008 | 19.66 | 19.75 | 19.22 | 19.34 | 1,209,171 | -0.05(-0.26%) |
Feb 18, 2008 | 19.54 | 19.61 | 18.97 | 19.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.54 | 19.61 | 18.97 | 19.39 | 1,004,197 | -0.09(-0.48%) |
Feb 14, 2008 | 19.50 | 19.95 | 19.22 | 19.48 | 1,559,789 | -0.28(-1.44%) |
Feb 13, 2008 | 19.65 | 19.79 | 19.39 | 19.77 | 1,289,740 | +0.30(+1.56%) |
Feb 12, 2008 | 19.83 | 19.84 | 19.30 | 19.47 | 2,022,354 | -0.05(-0.25%) |
Feb 11, 2008 | 19.48 | 19.72 | 19.35 | 19.51 | 1,582,758 | +0.03(+0.16%) |
Feb 08, 2008 | 18.77 | 19.69 | 18.77 | 19.48 | 2,027,427 | +0.39(+2.04%) |
Feb 07, 2008 | 20.32 | 20.35 | 18.82 | 19.09 | 3,473,736 | -1.05(-5.19%) |
Feb 06, 2008 | 20.30 | 20.59 | 19.93 | 20.14 | 1,590,319 | +0.15(+0.74%) |
Feb 05, 2008 | 20.30 | 21.29 | 19.86 | 19.99 | 1,626,971 | -0.79(-3.81%) |
Feb 04, 2008 | 20.73 | 21.16 | 20.70 | 20.78 | 1,092,669 | +0.01(+0.03%) |