Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.30 | 17.45 | 17.08 | 17.13 | 1,258,943 | -0.09(-0.51%) |
Apr 29, 2008 | 18.04 | 18.08 | 17.12 | 17.22 | 1,516,112 | -0.62(-3.50%) |
Apr 28, 2008 | 18.24 | 18.34 | 17.66 | 17.84 | 888,925 | -0.50(-2.73%) |
Apr 25, 2008 | 18.23 | 18.57 | 17.66 | 18.34 | 1,504,895 | +0.26(+1.46%) |
Apr 24, 2008 | 17.44 | 18.34 | 17.20 | 18.08 | 1,603,085 | +0.69(+3.94%) |
Apr 23, 2008 | 17.19 | 17.64 | 17.04 | 17.39 | 1,042,973 | +0.17(+0.97%) |
Apr 22, 2008 | 17.68 | 17.79 | 17.12 | 17.22 | 1,813,625 | -0.56(-3.16%) |
Apr 21, 2008 | 17.01 | 17.83 | 16.91 | 17.79 | 2,016,173 | +0.93(+5.52%) |
Apr 18, 2008 | 16.41 | 17.36 | 16.41 | 16.86 | 2,014,279 | -0.20(-1.18%) |
Apr 17, 2008 | 16.70 | 17.17 | 16.29 | 17.06 | 2,303,457 | -0.07(-0.41%) |
Apr 16, 2008 | 16.98 | 17.94 | 16.81 | 17.13 | 1,236,545 | +0.18(+1.04%) |
Apr 15, 2008 | 16.81 | 17.01 | 16.70 | 16.95 | 697,342 | +0.21(+1.26%) |
Apr 14, 2008 | 16.78 | 16.86 | 16.50 | 16.74 | 891,771 | +0.00(+0.00%) |
Apr 11, 2008 | 17.39 | 17.49 | 16.59 | 16.74 | 821,011 | -0.53(-3.05%) |
Apr 10, 2008 | 17.13 | 17.40 | 16.76 | 17.27 | 1,038,412 | +0.11(+0.61%) |
Apr 09, 2008 | 16.90 | 17.43 | 16.77 | 17.16 | 1,058,741 | +0.18(+1.09%) |
Apr 08, 2008 | 17.12 | 17.13 | 16.75 | 16.98 | 1,084,401 | -0.02(-0.10%) |
Apr 07, 2008 | 16.96 | 17.13 | 16.75 | 17.00 | 770,201 | +0.05(+0.31%) |
Apr 04, 2008 | 17.56 | 17.68 | 16.73 | 16.94 | 1,281,684 | -0.62(-3.55%) |
Apr 03, 2008 | 17.19 | 17.72 | 17.01 | 17.57 | 1,087,811 | +0.50(+2.93%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.74 | 17.07 | 2,256,340 | +0.20(+1.20%) |
Apr 01, 2008 | 16.68 | 16.92 | 16.41 | 16.86 | 1,824,175 | +0.28(+1.70%) |
Mar 31, 2008 | 17.18 | 17.18 | 15.78 | 16.58 | 2,555,541 | +0.40(+2.44%) |
Mar 28, 2008 | 17.44 | 17.44 | 16.14 | 16.19 | 1,741,417 | -0.56(-3.36%) |
Mar 27, 2008 | 17.87 | 17.87 | 16.73 | 16.75 | 2,029,732 | -1.15(-6.43%) |
Mar 26, 2008 | 17.86 | 18.01 | 17.14 | 17.90 | 1,435,037 | -0.11(-0.59%) |
Mar 25, 2008 | 17.81 | 18.04 | 17.40 | 18.01 | 1,269,783 | +0.14(+0.79%) |
Mar 24, 2008 | 17.27 | 18.02 | 17.04 | 17.87 | 1,511,116 | +0.76(+4.41%) |
Mar 21, 2008 | 16.76 | 17.23 | 16.57 | 17.11 | 1,968,824 | +0.00(+0.00%) |
Mar 20, 2008 | 16.76 | 17.23 | 16.57 | 17.11 | 1,968,824 | +0.35(+2.10%) |
Mar 19, 2008 | 16.69 | 17.52 | 16.54 | 16.76 | 1,653,327 | +0.11(+0.69%) |
Mar 18, 2008 | 16.39 | 16.80 | 15.85 | 16.65 | 1,577,112 | +0.18(+1.12%) |
Mar 17, 2008 | 15.90 | 16.76 | 15.65 | 16.46 | 2,663,090 | +0.21(+1.30%) |
Mar 14, 2008 | 17.06 | 17.06 | 15.79 | 16.25 | 1,436,489 | -0.53(-3.14%) |
Mar 13, 2008 | 16.72 | 16.90 | 16.01 | 16.78 | 2,058,092 | -0.26(-1.55%) |
Mar 12, 2008 | 16.24 | 17.37 | 16.05 | 17.04 | 2,914,811 | +0.70(+4.30%) |
Mar 11, 2008 | 15.43 | 16.34 | 14.80 | 16.34 | 1,063,606 | +1.21(+8.01%) |
Mar 10, 2008 | 15.16 | 15.54 | 14.84 | 15.13 | 1,244,684 | -0.05(-0.35%) |
Mar 07, 2008 | 15.50 | 15.56 | 15.06 | 15.18 | 1,138,274 | -0.25(-1.65%) |
Mar 06, 2008 | 16.52 | 16.52 | 15.42 | 15.43 | 2,039,376 | -1.13(-6.84%) |
Mar 05, 2008 | 16.05 | 16.69 | 15.63 | 16.57 | 1,730,133 | +0.40(+2.44%) |
Mar 04, 2008 | 15.78 | 16.22 | 15.49 | 16.17 | 1,560,389 | +0.15(+0.93%) |
Mar 03, 2008 | 16.27 | 16.41 | 15.71 | 16.02 | 1,440,981 | -0.34(-2.09%) |
Feb 29, 2008 | 16.29 | 16.99 | 15.92 | 16.36 | 1,757,510 | +0.07(+0.43%) |
Feb 28, 2008 | 16.33 | 16.35 | 15.61 | 16.29 | 2,863,587 | -0.12(-0.75%) |
Feb 27, 2008 | 16.75 | 16.80 | 16.28 | 16.42 | 1,334,862 | -0.40(-2.40%) |
Feb 26, 2008 | 17.17 | 17.40 | 16.76 | 16.82 | 1,336,445 | -0.39(-2.25%) |
Feb 25, 2008 | 15.82 | 17.85 | 15.82 | 17.21 | 2,298,619 | +0.49(+2.94%) |
Feb 22, 2008 | 17.33 | 17.33 | 16.29 | 16.72 | 8,438,900 | -0.58(-3.35%) |
Feb 21, 2008 | 18.51 | 18.51 | 17.06 | 17.30 | 7,301,267 | -1.21(-6.55%) |
Feb 20, 2008 | 17.35 | 18.53 | 17.04 | 18.51 | 7,848,828 | +1.12(+6.41%) |
Feb 19, 2008 | 16.04 | 17.39 | 16.04 | 17.39 | 6,101,514 | +0.98(+5.94%) |
Feb 18, 2008 | 16.45 | 16.57 | 16.34 | 16.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.45 | 16.57 | 16.34 | 16.42 | 2,876,467 | -0.13(-0.80%) |
Feb 14, 2008 | 16.68 | 16.68 | 15.77 | 16.55 | 2,395,915 | +0.76(+4.78%) |
Feb 13, 2008 | 15.90 | 15.94 | 15.62 | 15.79 | 1,698,102 | +0.21(+1.35%) |
Feb 12, 2008 | 14.96 | 15.94 | 14.96 | 15.58 | 2,300,299 | +0.51(+3.38%) |
Feb 11, 2008 | 14.92 | 15.08 | 14.77 | 15.07 | 1,817,664 | +0.33(+2.26%) |
Feb 08, 2008 | 14.59 | 14.77 | 14.10 | 14.74 | 2,436,911 | -0.03(-0.18%) |
Feb 07, 2008 | 14.58 | 14.86 | 14.46 | 14.77 | 2,219,922 | +0.19(+1.33%) |
Feb 06, 2008 | 14.77 | 14.86 | 14.49 | 14.57 | 1,972,151 | -0.13(-0.90%) |
Feb 05, 2008 | 14.73 | 15.01 | 14.55 | 14.70 | 3,837,349 | -0.25(-1.64%) |
Feb 04, 2008 | 15.20 | 15.20 | 14.48 | 14.95 | 3,132,755 | -0.25(-1.68%) |