Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.60 | 17.67 | 17.26 | 17.54 | 2,048,059 | -0.11(-0.61%) |
Apr 24, 2008 | 17.62 | 17.85 | 17.36 | 17.64 | 2,793,329 | +0.12(+0.66%) |
Apr 23, 2008 | 17.33 | 17.67 | 17.30 | 17.53 | 2,023,057 | +0.26(+1.52%) |
Apr 22, 2008 | 17.46 | 17.57 | 17.12 | 17.26 | 2,136,132 | -0.36(-2.02%) |
Apr 21, 2008 | 17.77 | 17.77 | 17.49 | 17.62 | 1,881,925 | -0.21(-1.17%) |
Apr 18, 2008 | 17.60 | 17.86 | 17.50 | 17.83 | 3,790,550 | +0.48(+2.77%) |
Apr 17, 2008 | 17.19 | 17.42 | 17.17 | 17.35 | 2,512,821 | +0.08(+0.45%) |
Apr 16, 2008 | 16.92 | 17.30 | 16.91 | 17.27 | 3,353,444 | +0.45(+2.67%) |
Apr 15, 2008 | 16.85 | 16.89 | 16.67 | 16.82 | 1,533,193 | +0.05(+0.32%) |
Apr 14, 2008 | 16.82 | 16.99 | 16.76 | 16.77 | 2,057,042 | -0.09(-0.55%) |
Apr 11, 2008 | 17.26 | 17.30 | 16.82 | 16.86 | 3,310,133 | -0.52(-2.98%) |
Apr 10, 2008 | 17.54 | 17.64 | 17.21 | 17.38 | 4,723,254 | -0.19(-1.10%) |
Apr 09, 2008 | 17.86 | 17.90 | 17.43 | 17.57 | 2,361,092 | -0.22(-1.26%) |
Apr 08, 2008 | 18.01 | 18.01 | 17.70 | 17.80 | 3,351,833 | -0.28(-1.54%) |
Apr 07, 2008 | 18.15 | 18.32 | 17.98 | 18.08 | 3,914,058 | +0.09(+0.52%) |
Apr 04, 2008 | 18.05 | 18.12 | 17.90 | 17.98 | 2,501,078 | -0.07(-0.39%) |
Apr 03, 2008 | 17.95 | 18.09 | 17.89 | 18.05 | 2,899,400 | +0.11(+0.60%) |
Apr 02, 2008 | 17.78 | 18.11 | 17.71 | 17.95 | 4,666,397 | +0.15(+0.83%) |
Apr 01, 2008 | 17.51 | 17.83 | 17.37 | 17.80 | 3,465,889 | +0.39(+2.22%) |
Mar 31, 2008 | 17.48 | 17.60 | 17.32 | 17.41 | 3,975,316 | -0.02(-0.13%) |
Mar 28, 2008 | 17.67 | 17.80 | 17.37 | 17.43 | 3,384,644 | -0.09(-0.49%) |
Mar 27, 2008 | 17.95 | 18.06 | 17.47 | 17.52 | 3,436,284 | -0.42(-2.33%) |
Mar 26, 2008 | 17.91 | 18.00 | 17.59 | 17.94 | 3,978,647 | +0.00(+0.00%) |
Mar 25, 2008 | 17.73 | 18.02 | 17.68 | 17.94 | 3,169,988 | +0.33(+1.89%) |
Mar 24, 2008 | 17.40 | 17.68 | 17.35 | 17.61 | 3,689,620 | +0.30(+1.74%) |
Mar 21, 2008 | 17.16 | 17.37 | 17.02 | 17.30 | 3,400,685 | +0.00(+0.00%) |
Mar 20, 2008 | 17.16 | 17.37 | 17.02 | 17.30 | 3,400,685 | +0.22(+1.27%) |
Mar 19, 2008 | 17.41 | 17.61 | 17.06 | 17.09 | 3,025,157 | -0.28(-1.60%) |
Mar 18, 2008 | 17.26 | 17.37 | 16.92 | 17.37 | 3,023,690 | +0.46(+2.70%) |
Mar 17, 2008 | 16.67 | 17.09 | 16.67 | 16.91 | 4,994,134 | -0.17(-1.00%) |
Mar 14, 2008 | 17.33 | 17.44 | 16.33 | 17.08 | 4,514,977 | -0.25(-1.43%) |
Mar 13, 2008 | 17.28 | 17.51 | 17.16 | 17.33 | 5,874,219 | -0.26(-1.50%) |
Mar 12, 2008 | 17.49 | 17.82 | 17.46 | 17.59 | 4,571,670 | +0.11(+0.62%) |
Mar 11, 2008 | 17.51 | 17.59 | 17.06 | 17.48 | 3,552,316 | +0.32(+1.85%) |
Mar 10, 2008 | 17.18 | 17.36 | 17.09 | 17.16 | 4,418,672 | -0.02(-0.13%) |
Mar 07, 2008 | 17.23 | 17.51 | 16.99 | 17.19 | 3,280,759 | -0.22(-1.25%) |
Mar 06, 2008 | 17.70 | 17.77 | 17.37 | 17.40 | 2,876,813 | -0.32(-1.79%) |
Mar 05, 2008 | 17.40 | 17.88 | 17.40 | 17.72 | 3,785,667 | +0.31(+1.78%) |
Mar 04, 2008 | 17.30 | 17.45 | 17.00 | 17.41 | 5,342,853 | -0.05(-0.27%) |
Mar 03, 2008 | 17.70 | 17.71 | 17.30 | 17.46 | 2,723,406 | -0.25(-1.40%) |
Feb 29, 2008 | 17.88 | 17.93 | 17.56 | 17.71 | 4,886,255 | -0.19(-1.04%) |
Feb 28, 2008 | 18.13 | 18.13 | 17.74 | 17.89 | 3,660,556 | -0.33(-1.83%) |
Feb 27, 2008 | 18.09 | 18.43 | 18.03 | 18.22 | 2,756,521 | -0.01(-0.04%) |
Feb 26, 2008 | 18.26 | 18.49 | 18.09 | 18.23 | 2,980,581 | -0.12(-0.67%) |
Feb 25, 2008 | 17.99 | 18.39 | 17.99 | 18.36 | 3,549,128 | +0.32(+1.80%) |
Feb 22, 2008 | 18.12 | 18.15 | 17.79 | 18.03 | 4,211,604 | +0.01(+0.04%) |
Feb 21, 2008 | 18.20 | 18.39 | 17.94 | 18.02 | 5,153,622 | -0.14(-0.77%) |
Feb 20, 2008 | 17.81 | 18.17 | 17.73 | 18.16 | 3,238,670 | +0.25(+1.38%) |
Feb 19, 2008 | 18.56 | 18.61 | 17.88 | 17.91 | 4,064,719 | -0.46(-2.53%) |
Feb 18, 2008 | 18.61 | 18.63 | 18.21 | 18.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.61 | 18.63 | 18.21 | 18.38 | 3,919,753 | -0.24(-1.29%) |
Feb 14, 2008 | 19.12 | 19.15 | 18.55 | 18.62 | 3,417,733 | -0.53(-2.79%) |
Feb 13, 2008 | 18.87 | 19.28 | 18.87 | 19.15 | 3,563,889 | +0.39(+2.06%) |
Feb 12, 2008 | 18.83 | 19.09 | 18.62 | 18.77 | 3,663,239 | -0.02(-0.08%) |
Feb 11, 2008 | 18.60 | 18.88 | 18.60 | 18.78 | 4,075,770 | +0.15(+0.83%) |
Feb 08, 2008 | 18.52 | 18.82 | 18.42 | 18.63 | 3,372,723 | +0.05(+0.25%) |
Feb 07, 2008 | 18.59 | 18.79 | 18.30 | 18.58 | 5,516,461 | -0.05(-0.25%) |
Feb 06, 2008 | 18.97 | 19.19 | 18.59 | 18.63 | 5,443,894 | -0.35(-1.84%) |
Feb 05, 2008 | 19.56 | 19.73 | 18.87 | 18.97 | 7,988,304 | -0.89(-4.48%) |
Feb 04, 2008 | 20.35 | 20.60 | 19.66 | 19.86 | 8,890,279 | -0.50(-2.43%) |