Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,286,089 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,434 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.69 | 17.29 | 2,832,482 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,319 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,865 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,880 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,576 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,302 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,850 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,623 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,729 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.77 | 16.93 | 965,846 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,191 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.81 | 16.93 | 879,934 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,465 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,247 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,984 | -0.70(-3.88%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.92 | 17.93 | 869,405 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,880 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,478 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,752 | +0.22(+1.25%) |
Apr 01, 2008 | 17.39 | 18.01 | 17.39 | 17.89 | 997,662 | +0.49(+2.80%) |
Mar 31, 2008 | 16.75 | 17.53 | 16.44 | 17.41 | 1,487,122 | +0.72(+4.31%) |
Mar 28, 2008 | 17.08 | 17.08 | 16.61 | 16.69 | 1,569,873 | -0.34(-1.97%) |
Mar 27, 2008 | 17.37 | 17.48 | 16.93 | 17.02 | 1,083,914 | -0.31(-1.80%) |
Mar 26, 2008 | 18.04 | 18.04 | 17.19 | 17.33 | 2,628,503 | -0.76(-4.19%) |
Mar 25, 2008 | 18.12 | 18.31 | 17.83 | 18.09 | 697,374 | -0.06(-0.31%) |
Mar 24, 2008 | 17.08 | 18.57 | 17.05 | 18.15 | 2,254,502 | +1.13(+6.62%) |
Mar 21, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,440 | +0.00(+0.00%) |
Mar 20, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,440 | +0.63(+3.85%) |
Mar 19, 2008 | 16.69 | 16.92 | 16.38 | 16.39 | 882,297 | -0.14(-0.87%) |
Mar 18, 2008 | 16.09 | 16.65 | 15.96 | 16.53 | 1,604,136 | +0.58(+3.66%) |
Mar 17, 2008 | 16.13 | 16.50 | 15.69 | 15.95 | 2,152,298 | -0.54(-3.29%) |
Mar 14, 2008 | 16.64 | 16.77 | 15.94 | 16.50 | 1,266,430 | -0.02(-0.14%) |
Mar 13, 2008 | 16.38 | 16.57 | 15.86 | 16.52 | 1,416,295 | +0.01(+0.05%) |
Mar 12, 2008 | 16.20 | 17.08 | 16.13 | 16.51 | 1,761,437 | +0.21(+1.27%) |
Mar 11, 2008 | 16.26 | 16.34 | 15.76 | 16.30 | 2,295,217 | +0.40(+2.51%) |
Mar 10, 2008 | 15.94 | 16.33 | 15.82 | 15.90 | 1,829,567 | +0.01(+0.05%) |
Mar 07, 2008 | 15.78 | 16.16 | 15.62 | 15.90 | 1,619,229 | -0.02(-0.15%) |
Mar 06, 2008 | 16.77 | 16.81 | 15.87 | 15.92 | 1,570,637 | -0.70(-4.23%) |
Mar 05, 2008 | 16.47 | 16.96 | 16.45 | 16.62 | 1,400,651 | +0.18(+1.07%) |
Mar 04, 2008 | 16.26 | 16.55 | 16.02 | 16.45 | 1,810,813 | +0.06(+0.34%) |
Mar 03, 2008 | 16.57 | 16.71 | 16.22 | 16.39 | 1,721,474 | -0.31(-1.86%) |
Feb 29, 2008 | 16.96 | 17.22 | 16.61 | 16.70 | 1,718,791 | -0.26(-1.55%) |
Feb 28, 2008 | 17.40 | 17.46 | 16.93 | 16.97 | 1,333,260 | -0.46(-2.61%) |
Feb 27, 2008 | 17.67 | 18.00 | 17.40 | 17.42 | 949,864 | -0.34(-1.93%) |
Feb 26, 2008 | 17.28 | 18.07 | 17.26 | 17.77 | 2,187,709 | +0.39(+2.25%) |
Feb 25, 2008 | 16.81 | 17.46 | 16.62 | 17.37 | 1,347,757 | +0.55(+3.28%) |
Feb 22, 2008 | 16.73 | 16.87 | 16.50 | 16.82 | 1,412,684 | +0.15(+0.91%) |
Feb 21, 2008 | 16.89 | 17.18 | 16.59 | 16.67 | 1,567,578 | -0.10(-0.57%) |
Feb 20, 2008 | 16.40 | 16.91 | 16.34 | 16.77 | 1,608,673 | +0.35(+2.14%) |
Feb 19, 2008 | 16.49 | 16.61 | 16.29 | 16.42 | 1,045,537 | +0.02(+0.10%) |
Feb 18, 2008 | 16.18 | 16.57 | 16.05 | 16.40 | 1,557,043 | +0.00(+0.00%) |
Feb 15, 2008 | 16.18 | 16.57 | 16.05 | 16.40 | 1,557,043 | +0.16(+0.98%) |
Feb 14, 2008 | 16.60 | 16.87 | 16.07 | 16.24 | 1,495,131 | -0.30(-1.83%) |
Feb 13, 2008 | 16.50 | 16.87 | 16.50 | 16.54 | 2,218,315 | +0.21(+1.27%) |
Feb 12, 2008 | 16.56 | 16.81 | 16.19 | 16.34 | 2,115,105 | -0.17(-1.02%) |
Feb 11, 2008 | 16.48 | 17.13 | 16.38 | 16.50 | 2,563,544 | +0.60(+3.77%) |
Feb 08, 2008 | 15.76 | 16.08 | 15.46 | 15.90 | 2,311,952 | +0.30(+1.89%) |
Feb 07, 2008 | 15.14 | 16.06 | 15.10 | 15.61 | 2,681,613 | +0.38(+2.46%) |
Feb 06, 2008 | 15.66 | 16.29 | 15.14 | 15.23 | 7,285,980 | -1.44(-8.62%) |
Feb 05, 2008 | 17.07 | 17.69 | 16.53 | 16.67 | 3,878,503 | -0.41(-2.39%) |
Feb 04, 2008 | 17.80 | 17.96 | 16.88 | 17.08 | 2,835,866 | -0.85(-4.72%) |