Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.97 | 17.15 | 16.85 | 16.96 | 2,374,643 | +0.11(+0.63%) |
Apr 29, 2008 | 17.01 | 17.01 | 16.78 | 16.85 | 1,223,029 | -0.15(-0.86%) |
Apr 28, 2008 | 16.87 | 17.03 | 16.68 | 17.00 | 1,556,612 | +0.20(+1.19%) |
Apr 25, 2008 | 16.85 | 16.85 | 16.65 | 16.80 | 834,603 | -0.03(-0.17%) |
Apr 24, 2008 | 16.83 | 16.92 | 16.60 | 16.83 | 853,218 | +0.00(+0.00%) |
Apr 23, 2008 | 16.58 | 16.88 | 16.58 | 16.83 | 913,621 | +0.17(+1.02%) |
Apr 22, 2008 | 16.89 | 16.92 | 16.63 | 16.66 | 953,869 | -0.29(-1.70%) |
Apr 21, 2008 | 16.72 | 17.16 | 16.68 | 16.95 | 1,517,636 | +0.09(+0.52%) |
Apr 18, 2008 | 16.92 | 16.92 | 16.67 | 16.86 | 1,116,326 | +0.12(+0.74%) |
Apr 17, 2008 | 16.79 | 16.79 | 16.58 | 16.74 | 1,259,331 | -0.08(-0.49%) |
Apr 16, 2008 | 16.27 | 16.86 | 16.24 | 16.82 | 1,813,364 | +0.57(+3.51%) |
Apr 15, 2008 | 16.11 | 16.29 | 16.01 | 16.25 | 1,821,879 | +0.09(+0.58%) |
Apr 14, 2008 | 16.21 | 16.24 | 16.10 | 16.15 | 1,389,274 | -0.07(-0.43%) |
Apr 11, 2008 | 15.73 | 16.26 | 15.69 | 16.23 | 2,630,179 | +0.42(+2.68%) |
Apr 10, 2008 | 15.67 | 15.87 | 15.65 | 15.80 | 1,743,828 | +0.11(+0.67%) |
Apr 09, 2008 | 15.88 | 15.94 | 15.68 | 15.70 | 1,664,989 | -0.14(-0.89%) |
Apr 08, 2008 | 15.68 | 15.86 | 15.57 | 15.84 | 3,020,809 | +0.14(+0.90%) |
Apr 07, 2008 | 14.99 | 15.82 | 14.99 | 15.70 | 2,863,625 | +0.76(+5.11%) |
Apr 04, 2008 | 14.84 | 15.06 | 14.80 | 14.93 | 616,391 | +0.06(+0.43%) |
Apr 03, 2008 | 14.84 | 15.04 | 14.83 | 14.87 | 786,473 | -0.11(-0.71%) |
Apr 02, 2008 | 14.80 | 15.09 | 14.70 | 14.97 | 1,402,528 | +0.29(+1.96%) |
Apr 01, 2008 | 14.51 | 14.73 | 14.51 | 14.69 | 1,512,433 | +0.26(+1.83%) |
Mar 31, 2008 | 14.43 | 14.54 | 14.36 | 14.42 | 1,772,103 | +0.04(+0.24%) |
Mar 28, 2008 | 14.43 | 14.56 | 14.33 | 14.39 | 1,110,475 | -0.05(-0.33%) |
Mar 27, 2008 | 14.68 | 14.82 | 14.39 | 14.43 | 1,632,368 | -0.21(-1.44%) |
Mar 26, 2008 | 14.76 | 14.86 | 14.62 | 14.65 | 1,654,265 | -0.15(-1.03%) |
Mar 25, 2008 | 14.73 | 14.92 | 14.72 | 14.80 | 1,519,225 | +0.10(+0.68%) |
Mar 24, 2008 | 14.36 | 14.73 | 14.34 | 14.70 | 1,384,990 | +0.39(+2.75%) |
Mar 21, 2008 | 14.31 | 14.39 | 14.10 | 14.30 | 1,465,631 | +0.00(+0.00%) |
Mar 20, 2008 | 14.31 | 14.39 | 14.10 | 14.30 | 1,465,631 | -0.01(-0.08%) |
Mar 19, 2008 | 14.86 | 15.08 | 14.28 | 14.32 | 2,005,954 | -0.49(-3.33%) |
Mar 18, 2008 | 14.71 | 14.84 | 14.48 | 14.81 | 1,948,352 | +0.31(+2.15%) |
Mar 17, 2008 | 14.62 | 14.76 | 14.28 | 14.50 | 1,841,491 | -0.41(-2.72%) |
Mar 14, 2008 | 15.15 | 15.24 | 14.72 | 14.90 | 1,472,697 | -0.08(-0.55%) |
Mar 13, 2008 | 14.73 | 15.06 | 14.53 | 14.99 | 2,143,165 | +0.11(+0.71%) |
Mar 12, 2008 | 15.31 | 15.37 | 14.87 | 14.88 | 1,694,345 | -0.43(-2.84%) |
Mar 11, 2008 | 15.17 | 15.34 | 14.94 | 15.31 | 1,943,651 | +0.46(+3.08%) |
Mar 10, 2008 | 15.07 | 15.07 | 14.81 | 14.86 | 2,026,246 | -0.16(-1.06%) |
Mar 07, 2008 | 15.27 | 15.30 | 14.92 | 15.02 | 2,079,917 | -0.36(-2.33%) |
Mar 06, 2008 | 15.59 | 15.63 | 15.36 | 15.37 | 1,318,407 | -0.23(-1.51%) |
Mar 05, 2008 | 15.43 | 15.66 | 15.31 | 15.61 | 1,476,830 | +0.27(+1.76%) |
Mar 04, 2008 | 15.29 | 15.51 | 15.27 | 15.34 | 1,923,618 | -0.08(-0.53%) |
Mar 03, 2008 | 15.46 | 15.58 | 15.24 | 15.42 | 2,287,897 | -0.01(-0.04%) |
Feb 29, 2008 | 15.51 | 15.62 | 15.39 | 15.43 | 1,233,981 | -0.27(-1.72%) |
Feb 28, 2008 | 15.68 | 15.80 | 15.53 | 15.70 | 881,988 | -0.04(-0.26%) |
Feb 27, 2008 | 15.90 | 15.98 | 15.67 | 15.74 | 874,796 | -0.26(-1.62%) |
Feb 26, 2008 | 15.86 | 16.01 | 15.81 | 16.00 | 1,260,533 | +0.05(+0.33%) |
Feb 25, 2008 | 15.51 | 16.01 | 15.51 | 15.94 | 1,537,641 | +0.38(+2.41%) |
Feb 22, 2008 | 15.31 | 15.65 | 15.21 | 15.57 | 1,382,967 | +0.31(+2.04%) |
Feb 21, 2008 | 15.64 | 15.66 | 15.26 | 15.26 | 972,913 | -0.36(-2.30%) |
Feb 20, 2008 | 15.45 | 15.70 | 15.10 | 15.61 | 1,528,590 | +0.12(+0.80%) |
Feb 19, 2008 | 15.71 | 15.82 | 15.45 | 15.49 | 909,982 | -0.09(-0.57%) |
Feb 18, 2008 | 15.57 | 15.66 | 15.40 | 15.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.57 | 15.66 | 15.40 | 15.58 | 796,930 | -0.08(-0.52%) |
Feb 14, 2008 | 15.73 | 15.83 | 15.61 | 15.66 | 1,077,320 | -0.05(-0.34%) |
Feb 13, 2008 | 15.68 | 15.78 | 15.58 | 15.71 | 1,244,069 | +0.13(+0.83%) |
Feb 12, 2008 | 15.36 | 15.67 | 15.33 | 15.59 | 1,288,609 | +0.28(+1.84%) |
Feb 11, 2008 | 15.20 | 15.34 | 15.08 | 15.30 | 1,295,767 | +0.08(+0.54%) |
Feb 08, 2008 | 15.09 | 15.31 | 15.02 | 15.22 | 846,878 | +0.12(+0.82%) |
Feb 07, 2008 | 14.94 | 15.20 | 14.83 | 15.10 | 1,354,495 | +0.10(+0.67%) |
Feb 06, 2008 | 15.10 | 15.29 | 14.98 | 15.00 | 879,247 | -0.05(-0.31%) |
Feb 05, 2008 | 15.45 | 15.53 | 15.04 | 15.04 | 1,155,844 | -0.67(-4.26%) |
Feb 04, 2008 | 15.43 | 15.81 | 15.37 | 15.71 | 1,249,613 | +0.29(+1.87%) |