Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.81 | 17.97 | 17.59 | 17.63 | 1,223,044 | -0.09(-0.51%) |
Apr 29, 2008 | 18.57 | 18.61 | 17.62 | 17.72 | 1,472,881 | -0.64(-3.50%) |
Apr 28, 2008 | 18.78 | 18.88 | 18.18 | 18.36 | 863,578 | -0.52(-2.73%) |
Apr 25, 2008 | 18.76 | 19.11 | 18.17 | 18.88 | 1,461,983 | +0.27(+1.46%) |
Apr 24, 2008 | 17.96 | 18.88 | 17.70 | 18.61 | 1,557,373 | +0.71(+3.94%) |
Apr 23, 2008 | 17.69 | 18.16 | 17.54 | 17.90 | 1,013,233 | +0.17(+0.97%) |
Apr 22, 2008 | 18.20 | 18.31 | 17.62 | 17.73 | 1,761,910 | -0.58(-3.16%) |
Apr 21, 2008 | 17.51 | 18.35 | 17.40 | 18.31 | 1,958,683 | +0.96(+5.52%) |
Apr 18, 2008 | 16.89 | 17.87 | 16.89 | 17.35 | 1,956,842 | -0.21(-1.18%) |
Apr 17, 2008 | 17.19 | 17.68 | 16.76 | 17.56 | 2,237,774 | -0.07(-0.41%) |
Apr 16, 2008 | 17.48 | 18.46 | 17.31 | 17.63 | 1,201,286 | +0.18(+1.04%) |
Apr 15, 2008 | 17.31 | 17.50 | 17.19 | 17.45 | 677,457 | +0.22(+1.26%) |
Apr 14, 2008 | 17.27 | 17.36 | 16.99 | 17.23 | 866,343 | +0.00(+0.00%) |
Apr 11, 2008 | 17.90 | 18.00 | 17.08 | 17.23 | 797,600 | -0.54(-3.05%) |
Apr 10, 2008 | 17.63 | 17.91 | 17.25 | 17.78 | 1,008,802 | +0.11(+0.61%) |
Apr 09, 2008 | 17.40 | 17.94 | 17.26 | 17.67 | 1,028,551 | +0.19(+1.09%) |
Apr 08, 2008 | 17.62 | 17.63 | 17.24 | 17.48 | 1,053,480 | -0.02(-0.10%) |
Apr 07, 2008 | 17.46 | 17.63 | 17.24 | 17.50 | 748,239 | +0.05(+0.31%) |
Apr 04, 2008 | 18.07 | 18.20 | 17.22 | 17.44 | 1,245,137 | -0.64(-3.55%) |
Apr 03, 2008 | 17.69 | 18.24 | 17.50 | 18.08 | 1,056,792 | +0.52(+2.93%) |
Apr 02, 2008 | 17.57 | 17.70 | 17.23 | 17.57 | 2,192,001 | +0.21(+1.20%) |
Apr 01, 2008 | 17.17 | 17.41 | 16.89 | 17.36 | 1,772,159 | +0.29(+1.69%) |
Mar 31, 2008 | 17.69 | 17.69 | 16.24 | 17.07 | 2,482,670 | +0.41(+2.44%) |
Mar 28, 2008 | 17.95 | 17.95 | 16.62 | 16.66 | 1,691,761 | -0.58(-3.36%) |
Mar 27, 2008 | 18.40 | 18.40 | 17.22 | 17.24 | 1,971,855 | -1.18(-6.43%) |
Mar 26, 2008 | 18.38 | 18.54 | 17.64 | 18.43 | 1,394,118 | -0.11(-0.59%) |
Mar 25, 2008 | 18.34 | 18.57 | 17.91 | 18.54 | 1,233,576 | +0.14(+0.79%) |
Mar 24, 2008 | 17.78 | 18.55 | 17.54 | 18.39 | 1,468,027 | +0.78(+4.41%) |
Mar 21, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.36(+2.10%) |
Mar 19, 2008 | 17.18 | 18.04 | 17.03 | 17.25 | 1,606,183 | +0.12(+0.69%) |
Mar 18, 2008 | 16.87 | 17.30 | 16.31 | 17.13 | 1,532,141 | +0.19(+1.12%) |
Mar 17, 2008 | 16.37 | 17.25 | 16.11 | 16.94 | 2,587,153 | +0.22(+1.30%) |
Mar 14, 2008 | 17.56 | 17.56 | 16.26 | 16.73 | 1,395,528 | -0.54(-3.14%) |
Mar 13, 2008 | 17.21 | 17.40 | 16.48 | 17.27 | 1,999,406 | -0.27(-1.55%) |
Mar 12, 2008 | 16.72 | 17.88 | 16.52 | 17.54 | 2,831,696 | +0.72(+4.30%) |
Mar 11, 2008 | 15.89 | 16.82 | 15.23 | 16.82 | 1,033,277 | +1.25(+8.01%) |
Mar 10, 2008 | 15.61 | 15.99 | 15.27 | 15.57 | 1,209,193 | -0.05(-0.35%) |
Mar 07, 2008 | 15.96 | 16.02 | 15.51 | 15.62 | 1,105,816 | -0.26(-1.65%) |
Mar 06, 2008 | 17.01 | 17.01 | 15.87 | 15.89 | 1,981,224 | -1.17(-6.84%) |
Mar 05, 2008 | 16.52 | 17.18 | 16.09 | 17.05 | 1,680,799 | +0.41(+2.44%) |
Mar 04, 2008 | 16.24 | 16.70 | 15.94 | 16.65 | 1,515,895 | +0.15(+0.93%) |
Mar 03, 2008 | 16.74 | 16.89 | 16.17 | 16.49 | 1,399,892 | -0.35(-2.09%) |
Feb 29, 2008 | 16.77 | 17.49 | 16.39 | 16.84 | 1,707,395 | +0.07(+0.43%) |
Feb 28, 2008 | 16.81 | 16.83 | 16.07 | 16.77 | 2,781,932 | -0.13(-0.75%) |
Feb 27, 2008 | 17.24 | 17.30 | 16.75 | 16.90 | 1,296,799 | -0.42(-2.40%) |
Feb 26, 2008 | 17.68 | 17.91 | 17.25 | 17.31 | 1,298,337 | -0.40(-2.25%) |
Feb 25, 2008 | 16.28 | 18.37 | 16.28 | 17.71 | 2,233,075 | +0.51(+2.94%) |
Feb 22, 2008 | 17.84 | 17.84 | 16.77 | 17.21 | 8,198,267 | -0.60(-3.35%) |
Feb 21, 2008 | 19.05 | 19.05 | 17.56 | 17.80 | 7,093,073 | -1.25(-6.55%) |
Feb 20, 2008 | 17.86 | 19.08 | 17.54 | 19.05 | 7,625,021 | +1.15(+6.41%) |
Feb 19, 2008 | 16.51 | 17.90 | 16.51 | 17.90 | 5,927,531 | +1.00(+5.94%) |
Feb 18, 2008 | 16.93 | 17.06 | 16.82 | 16.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.93 | 17.06 | 16.82 | 16.90 | 2,794,446 | -0.14(-0.80%) |
Feb 14, 2008 | 17.17 | 17.17 | 16.23 | 17.03 | 2,327,597 | +0.78(+4.78%) |
Feb 13, 2008 | 16.37 | 16.41 | 16.08 | 16.26 | 1,649,681 | +0.22(+1.35%) |
Feb 12, 2008 | 15.40 | 16.41 | 15.40 | 16.04 | 2,234,706 | +0.52(+3.38%) |
Feb 11, 2008 | 15.36 | 15.52 | 15.20 | 15.52 | 1,765,834 | +0.34(+2.26%) |
Feb 08, 2008 | 15.02 | 15.21 | 14.51 | 15.17 | 2,367,423 | -0.03(-0.18%) |
Feb 07, 2008 | 15.01 | 15.30 | 14.88 | 15.20 | 2,156,622 | +0.20(+1.33%) |
Feb 06, 2008 | 15.21 | 15.30 | 14.92 | 15.00 | 1,915,915 | -0.14(-0.90%) |
Feb 05, 2008 | 15.16 | 15.45 | 14.98 | 15.14 | 3,727,928 | -0.25(-1.64%) |
Feb 04, 2008 | 15.65 | 15.65 | 14.90 | 15.39 | 3,043,425 | -0.26(-1.68%) |