Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.87 | 16.88 | 16.46 | 16.50 | 2,769,126 | -0.29(-1.72%) |
Apr 29, 2008 | 16.61 | 17.01 | 16.60 | 16.79 | 3,078,420 | +0.22(+1.35%) |
Apr 28, 2008 | 16.59 | 16.68 | 16.44 | 16.57 | 1,781,301 | -0.06(-0.38%) |
Apr 25, 2008 | 16.62 | 16.63 | 16.32 | 16.63 | 1,581,273 | +0.07(+0.41%) |
Apr 24, 2008 | 16.31 | 16.66 | 16.26 | 16.56 | 1,444,901 | +0.21(+1.26%) |
Apr 23, 2008 | 16.32 | 16.47 | 16.27 | 16.36 | 1,334,634 | +0.12(+0.73%) |
Apr 22, 2008 | 16.18 | 16.31 | 16.08 | 16.24 | 2,365,446 | -0.03(-0.17%) |
Apr 21, 2008 | 16.18 | 16.29 | 16.09 | 16.27 | 2,705,847 | +0.03(+0.20%) |
Apr 18, 2008 | 16.13 | 16.29 | 15.98 | 16.24 | 2,893,863 | +0.36(+2.25%) |
Apr 17, 2008 | 15.77 | 15.95 | 15.76 | 15.88 | 1,835,344 | +0.09(+0.55%) |
Apr 16, 2008 | 15.74 | 15.83 | 15.67 | 15.79 | 2,561,945 | +0.16(+1.05%) |
Apr 15, 2008 | 15.67 | 15.67 | 15.53 | 15.63 | 2,698,188 | +0.04(+0.23%) |
Apr 14, 2008 | 15.78 | 15.81 | 15.58 | 15.59 | 3,007,952 | -0.29(-1.84%) |
Apr 11, 2008 | 16.30 | 16.30 | 15.87 | 15.88 | 4,078,568 | -0.55(-3.36%) |
Apr 10, 2008 | 16.38 | 16.53 | 16.30 | 16.44 | 1,982,522 | +0.07(+0.45%) |
Apr 09, 2008 | 16.29 | 16.91 | 16.29 | 16.36 | 2,147,448 | -0.27(-1.65%) |
Apr 08, 2008 | 16.72 | 16.72 | 16.57 | 16.64 | 1,910,556 | -0.14(-0.84%) |
Apr 07, 2008 | 16.91 | 16.92 | 16.71 | 16.78 | 1,750,701 | +0.01(+0.08%) |
Apr 04, 2008 | 16.88 | 16.89 | 16.66 | 16.77 | 1,798,560 | -0.05(-0.30%) |
Apr 03, 2008 | 16.57 | 16.89 | 16.56 | 16.82 | 3,263,266 | +0.16(+0.93%) |
Apr 02, 2008 | 16.58 | 16.78 | 16.55 | 16.66 | 3,130,977 | +0.09(+0.52%) |
Apr 01, 2008 | 16.20 | 16.57 | 16.09 | 16.57 | 2,691,084 | +0.57(+3.54%) |
Mar 31, 2008 | 15.92 | 16.13 | 15.88 | 16.01 | 3,067,127 | +0.00(+0.00%) |
Mar 28, 2008 | 16.25 | 16.34 | 15.97 | 16.01 | 2,387,497 | -0.16(-1.02%) |
Mar 27, 2008 | 16.43 | 16.45 | 16.17 | 16.17 | 3,010,298 | -0.18(-1.12%) |
Mar 26, 2008 | 16.51 | 16.51 | 16.25 | 16.35 | 2,352,361 | -0.18(-1.08%) |
Mar 25, 2008 | 16.52 | 16.59 | 16.32 | 16.53 | 2,502,884 | +0.05(+0.31%) |
Mar 24, 2008 | 16.16 | 16.61 | 16.13 | 16.48 | 2,576,185 | +0.36(+2.24%) |
Mar 21, 2008 | 16.16 | 16.24 | 15.94 | 16.12 | 4,089,907 | -0.00(-0.00%) |
Mar 20, 2008 | 16.16 | 16.24 | 15.94 | 16.12 | 4,089,907 | -0.03(-0.17%) |
Mar 19, 2008 | 16.50 | 16.57 | 16.15 | 16.15 | 2,607,462 | -0.19(-1.17%) |
Mar 18, 2008 | 15.77 | 16.34 | 15.77 | 16.34 | 2,989,369 | +0.50(+3.17%) |
Mar 17, 2008 | 15.71 | 16.19 | 15.71 | 15.84 | 4,450,730 | -0.28(-1.73%) |
Mar 14, 2008 | 16.63 | 16.65 | 15.91 | 16.12 | 3,705,664 | -0.43(-2.57%) |
Mar 13, 2008 | 16.24 | 16.61 | 16.14 | 16.54 | 3,097,317 | +0.14(+0.84%) |
Mar 12, 2008 | 16.27 | 16.65 | 16.27 | 16.40 | 3,503,819 | +0.05(+0.34%) |
Mar 11, 2008 | 16.08 | 16.35 | 15.94 | 16.35 | 4,346,490 | +0.50(+3.14%) |
Mar 10, 2008 | 15.85 | 16.11 | 15.83 | 15.85 | 3,988,610 | -0.02(-0.12%) |
Mar 07, 2008 | 15.65 | 16.02 | 15.65 | 15.87 | 5,298,623 | +0.02(+0.14%) |
Mar 06, 2008 | 16.29 | 16.29 | 15.82 | 15.85 | 4,195,965 | -0.40(-2.45%) |
Mar 05, 2008 | 16.25 | 16.34 | 16.08 | 16.24 | 3,354,403 | -0.01(-0.06%) |
Mar 04, 2008 | 16.30 | 16.38 | 16.07 | 16.25 | 5,164,058 | -0.14(-0.84%) |
Mar 03, 2008 | 16.33 | 16.44 | 16.28 | 16.39 | 2,782,465 | +0.04(+0.22%) |
Feb 29, 2008 | 16.59 | 16.60 | 16.29 | 16.35 | 2,589,085 | -0.38(-2.29%) |
Feb 28, 2008 | 17.05 | 17.07 | 16.69 | 16.74 | 2,813,915 | -0.43(-2.53%) |
Feb 27, 2008 | 17.17 | 17.29 | 17.07 | 17.17 | 2,535,708 | -0.11(-0.66%) |
Feb 26, 2008 | 16.91 | 17.37 | 16.91 | 17.29 | 2,643,115 | +0.24(+1.39%) |
Feb 25, 2008 | 16.86 | 17.07 | 16.76 | 17.05 | 2,648,749 | +0.26(+1.55%) |
Feb 22, 2008 | 16.77 | 16.84 | 16.54 | 16.79 | 2,344,014 | +0.11(+0.66%) |
Feb 21, 2008 | 17.12 | 17.18 | 16.66 | 16.68 | 2,362,013 | -0.42(-2.43%) |
Feb 20, 2008 | 16.95 | 17.24 | 16.77 | 17.09 | 2,139,918 | -0.05(-0.29%) |
Feb 19, 2008 | 17.20 | 17.52 | 17.08 | 17.14 | 3,178,925 | +0.10(+0.59%) |
Feb 18, 2008 | 16.95 | 17.08 | 16.93 | 17.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.95 | 17.08 | 16.93 | 17.04 | 2,280,099 | -0.02(-0.13%) |
Feb 14, 2008 | 17.38 | 17.40 | 17.06 | 17.07 | 1,598,432 | -0.33(-1.89%) |
Feb 13, 2008 | 17.05 | 17.44 | 17.05 | 17.40 | 2,974,426 | +0.41(+2.39%) |
Feb 12, 2008 | 17.03 | 17.29 | 16.87 | 16.99 | 4,730,013 | +0.10(+0.57%) |
Feb 11, 2008 | 16.86 | 17.03 | 16.80 | 16.89 | 2,625,026 | +0.04(+0.22%) |
Feb 08, 2008 | 16.00 | 17.03 | 16.00 | 16.86 | 3,198,272 | +0.12(+0.74%) |
Feb 07, 2008 | 16.67 | 16.91 | 16.60 | 16.73 | 2,575,152 | +0.06(+0.38%) |
Feb 06, 2008 | 16.70 | 16.95 | 16.61 | 16.67 | 2,104,479 | +0.05(+0.33%) |
Feb 05, 2008 | 16.88 | 16.99 | 16.57 | 16.61 | 3,420,670 | -0.56(-3.27%) |
Feb 04, 2008 | 17.48 | 17.53 | 17.09 | 17.18 | 1,888,220 | -0.29(-1.67%) |