Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.13 | 16.31 | 16.02 | 16.19 | 2,634,648 | +0.22(+1.37%) |
Apr 29, 2008 | 16.00 | 16.13 | 15.89 | 15.97 | 1,541,870 | -0.06(-0.39%) |
Apr 28, 2008 | 15.67 | 16.17 | 15.67 | 16.03 | 2,111,554 | +0.34(+2.16%) |
Apr 25, 2008 | 15.97 | 16.00 | 15.62 | 15.69 | 2,100,215 | -0.15(-0.94%) |
Apr 24, 2008 | 15.37 | 15.95 | 15.37 | 15.84 | 2,173,857 | +0.45(+2.96%) |
Apr 23, 2008 | 15.60 | 15.61 | 15.35 | 15.39 | 1,558,922 | -0.34(-2.18%) |
Apr 22, 2008 | 15.76 | 15.86 | 15.52 | 15.73 | 2,412,523 | -0.16(-0.99%) |
Apr 21, 2008 | 15.96 | 16.14 | 15.86 | 15.89 | 2,057,465 | -0.06(-0.39%) |
Apr 18, 2008 | 15.91 | 16.14 | 15.84 | 15.95 | 2,760,640 | +0.42(+2.72%) |
Apr 17, 2008 | 15.49 | 15.70 | 15.38 | 15.53 | 1,753,593 | -0.10(-0.63%) |
Apr 16, 2008 | 15.54 | 15.69 | 15.34 | 15.63 | 2,051,882 | +0.37(+2.44%) |
Apr 15, 2008 | 15.30 | 15.43 | 15.21 | 15.26 | 2,263,513 | -0.10(-0.67%) |
Apr 14, 2008 | 15.53 | 15.55 | 15.31 | 15.36 | 1,561,433 | -0.08(-0.54%) |
Apr 11, 2008 | 15.61 | 15.64 | 15.40 | 15.44 | 2,442,392 | -0.45(-2.86%) |
Apr 10, 2008 | 15.92 | 15.92 | 15.59 | 15.90 | 2,516,283 | +0.18(+1.13%) |
Apr 09, 2008 | 15.92 | 16.01 | 15.62 | 15.72 | 3,291,593 | -0.36(-2.26%) |
Apr 08, 2008 | 16.07 | 16.17 | 16.00 | 16.08 | 2,481,816 | -0.10(-0.64%) |
Apr 07, 2008 | 16.34 | 16.39 | 16.15 | 16.19 | 2,328,179 | -0.11(-0.66%) |
Apr 04, 2008 | 16.54 | 16.59 | 16.27 | 16.29 | 2,692,199 | -0.29(-1.75%) |
Apr 03, 2008 | 16.37 | 16.68 | 16.29 | 16.58 | 2,448,284 | +0.17(+1.03%) |
Apr 02, 2008 | 16.46 | 16.67 | 16.38 | 16.41 | 3,208,146 | +0.07(+0.40%) |
Apr 01, 2008 | 15.71 | 16.36 | 15.71 | 16.35 | 3,572,834 | +0.64(+4.11%) |
Mar 31, 2008 | 15.31 | 15.80 | 15.16 | 15.70 | 4,581,509 | +0.31(+1.99%) |
Mar 28, 2008 | 15.69 | 15.81 | 15.33 | 15.40 | 2,791,408 | -0.17(-1.06%) |
Mar 27, 2008 | 15.32 | 15.79 | 15.28 | 15.56 | 4,074,092 | +0.33(+2.14%) |
Mar 26, 2008 | 15.24 | 15.40 | 15.15 | 15.24 | 2,136,287 | -0.12(-0.75%) |
Mar 25, 2008 | 15.25 | 15.46 | 15.09 | 15.35 | 2,572,660 | +0.14(+0.90%) |
Mar 24, 2008 | 14.72 | 15.29 | 14.66 | 15.21 | 2,911,180 | +0.54(+3.66%) |
Mar 21, 2008 | 14.69 | 14.81 | 14.39 | 14.68 | 3,549,399 | +0.00(+0.00%) |
Mar 20, 2008 | 14.69 | 14.81 | 14.39 | 14.68 | 3,549,399 | -0.03(-0.20%) |
Mar 19, 2008 | 14.95 | 15.33 | 14.66 | 14.71 | 5,511,916 | -0.17(-1.17%) |
Mar 18, 2008 | 14.64 | 14.92 | 14.42 | 14.88 | 4,284,526 | +0.56(+3.93%) |
Mar 17, 2008 | 14.46 | 14.59 | 14.14 | 14.32 | 4,988,521 | -0.45(-3.02%) |
Mar 14, 2008 | 15.16 | 15.16 | 14.60 | 14.76 | 5,149,558 | -0.28(-1.84%) |
Mar 13, 2008 | 14.99 | 15.16 | 14.80 | 15.04 | 5,741,769 | -0.06(-0.38%) |
Mar 12, 2008 | 15.14 | 15.33 | 15.08 | 15.10 | 2,307,429 | +0.02(+0.14%) |
Mar 11, 2008 | 15.18 | 15.39 | 14.80 | 15.08 | 4,444,824 | +0.23(+1.53%) |
Mar 10, 2008 | 15.40 | 15.40 | 14.80 | 14.85 | 4,094,985 | -0.45(-2.92%) |
Mar 07, 2008 | 15.34 | 15.60 | 15.15 | 15.30 | 3,270,067 | -0.19(-1.23%) |
Mar 06, 2008 | 15.88 | 15.91 | 15.45 | 15.49 | 2,271,003 | -0.40(-2.50%) |
Mar 05, 2008 | 15.75 | 16.03 | 15.66 | 15.88 | 4,214,081 | +0.26(+1.67%) |
Mar 04, 2008 | 15.69 | 15.69 | 15.33 | 15.62 | 4,060,978 | -0.07(-0.45%) |
Mar 03, 2008 | 15.85 | 15.98 | 15.50 | 15.69 | 4,593,332 | -0.31(-1.94%) |
Feb 29, 2008 | 16.40 | 16.52 | 15.91 | 16.00 | 4,425,777 | -0.62(-3.73%) |
Feb 28, 2008 | 16.54 | 16.68 | 16.42 | 16.62 | 3,182,631 | +0.08(+0.47%) |
Feb 27, 2008 | 16.43 | 16.60 | 16.34 | 16.55 | 3,926,095 | +0.09(+0.53%) |
Feb 26, 2008 | 15.98 | 16.54 | 15.98 | 16.46 | 5,536,940 | +0.42(+2.63%) |
Feb 25, 2008 | 16.03 | 16.10 | 15.77 | 16.04 | 5,263,064 | +0.09(+0.57%) |
Feb 22, 2008 | 15.69 | 15.95 | 15.57 | 15.95 | 4,360,015 | +0.24(+1.53%) |
Feb 21, 2008 | 15.66 | 15.77 | 15.52 | 15.71 | 3,304,364 | +0.08(+0.50%) |
Feb 20, 2008 | 15.33 | 15.67 | 15.21 | 15.63 | 3,723,029 | +0.35(+2.27%) |
Feb 19, 2008 | 15.36 | 15.45 | 15.22 | 15.28 | 3,096,405 | -0.04(-0.27%) |
Feb 18, 2008 | 15.42 | 15.57 | 15.17 | 15.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.42 | 15.57 | 15.17 | 15.32 | 3,199,231 | -0.07(-0.46%) |
Feb 14, 2008 | 15.45 | 15.60 | 15.29 | 15.39 | 3,292,803 | -0.03(-0.19%) |
Feb 13, 2008 | 15.36 | 15.47 | 15.31 | 15.42 | 2,424,493 | +0.12(+0.78%) |
Feb 12, 2008 | 15.09 | 15.39 | 15.09 | 15.30 | 3,225,759 | +0.33(+2.18%) |
Feb 11, 2008 | 15.00 | 15.08 | 14.84 | 14.98 | 2,273,543 | -0.10(-0.63%) |
Feb 08, 2008 | 15.19 | 15.30 | 14.96 | 15.07 | 2,842,271 | +0.00(+0.00%) |
Feb 07, 2008 | 14.97 | 15.21 | 14.80 | 15.07 | 3,092,293 | +0.07(+0.50%) |
Feb 06, 2008 | 15.30 | 15.37 | 14.96 | 15.00 | 2,314,177 | -0.17(-1.12%) |
Feb 05, 2008 | 15.43 | 15.57 | 14.99 | 15.17 | 3,692,377 | -0.49(-3.14%) |
Feb 04, 2008 | 15.69 | 15.80 | 15.51 | 15.66 | 2,011,742 | -0.10(-0.66%) |