Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.14 | 19.33 | 18.94 | 19.04 | 16,135,327 | +0.02(+0.10%) |
Apr 29, 2008 | 19.17 | 19.33 | 18.99 | 19.02 | 15,666,306 | -0.30(-1.56%) |
Apr 28, 2008 | 18.88 | 19.43 | 18.87 | 19.33 | 17,892,896 | +0.42(+2.20%) |
Apr 25, 2008 | 18.84 | 19.31 | 18.84 | 18.91 | 15,809,748 | +0.14(+0.74%) |
Apr 24, 2008 | 18.59 | 18.92 | 18.41 | 18.77 | 18,268,530 | +0.19(+1.03%) |
Apr 23, 2008 | 18.87 | 18.95 | 18.51 | 18.58 | 23,109,062 | -0.14(-0.77%) |
Apr 22, 2008 | 19.04 | 19.16 | 18.69 | 18.72 | 15,279,651 | -0.45(-2.32%) |
Apr 21, 2008 | 19.14 | 19.44 | 18.95 | 19.17 | 18,775,320 | +0.13(+0.66%) |
Apr 18, 2008 | 18.76 | 19.09 | 18.43 | 19.04 | 27,824,224 | +0.66(+3.60%) |
Apr 17, 2008 | 18.76 | 18.76 | 18.24 | 18.38 | 37,689,020 | -0.68(-3.55%) |
Apr 16, 2008 | 18.93 | 19.19 | 18.76 | 19.06 | 21,426,446 | +0.27(+1.43%) |
Apr 15, 2008 | 18.84 | 18.91 | 15.10 | 18.79 | 19,175,440 | +0.11(+0.57%) |
Apr 14, 2008 | 18.70 | 18.93 | 18.43 | 18.68 | 20,531,468 | +0.05(+0.28%) |
Apr 11, 2008 | 18.68 | 19.22 | 18.57 | 18.63 | 20,674,356 | -0.53(-2.78%) |
Apr 10, 2008 | 18.83 | 19.32 | 18.77 | 19.16 | 17,344,946 | +0.39(+2.08%) |
Apr 09, 2008 | 19.20 | 19.27 | 18.63 | 18.77 | 21,355,972 | -0.31(-1.64%) |
Apr 08, 2008 | 19.00 | 19.40 | 18.98 | 19.09 | 14,302,496 | -0.07(-0.35%) |
Apr 07, 2008 | 19.27 | 19.35 | 18.96 | 19.15 | 17,234,526 | -0.11(-0.55%) |
Apr 04, 2008 | 19.21 | 19.51 | 19.01 | 19.26 | 14,404,055 | +0.25(+1.34%) |
Apr 03, 2008 | 19.19 | 19.32 | 18.93 | 19.01 | 16,673,005 | -0.09(-0.46%) |
Apr 02, 2008 | 19.54 | 19.57 | 19.02 | 19.09 | 23,029,494 | -0.36(-1.85%) |
Apr 01, 2008 | 19.08 | 19.50 | 19.03 | 19.46 | 28,855,676 | +0.50(+2.62%) |
Mar 31, 2008 | 18.44 | 19.00 | 18.44 | 18.96 | 24,602,392 | +0.71(+3.87%) |
Mar 28, 2008 | 18.36 | 18.69 | 18.19 | 18.25 | 17,665,286 | -0.14(-0.74%) |
Mar 27, 2008 | 18.59 | 18.70 | 18.34 | 18.39 | 17,784,954 | -0.10(-0.52%) |
Mar 26, 2008 | 18.60 | 18.73 | 18.37 | 18.48 | 20,918,332 | -0.28(-1.51%) |
Mar 25, 2008 | 18.47 | 18.93 | 18.29 | 18.77 | 30,359,838 | +0.52(+2.82%) |
Mar 24, 2008 | 17.66 | 18.37 | 17.66 | 18.25 | 23,926,062 | +0.43(+2.44%) |
Mar 21, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,217,460 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,216,646 | +0.32(+1.83%) |
Mar 19, 2008 | 17.61 | 18.01 | 17.50 | 17.50 | 22,786,730 | -0.20(-1.10%) |
Mar 18, 2008 | 17.55 | 17.70 | 17.13 | 17.69 | 21,182,296 | +0.49(+2.84%) |
Mar 17, 2008 | 17.45 | 17.84 | 17.18 | 17.20 | 22,384,740 | -0.29(-1.66%) |
Mar 14, 2008 | 17.72 | 18.01 | 17.11 | 17.49 | 27,223,722 | -0.35(-1.94%) |
Mar 13, 2008 | 17.78 | 18.05 | 17.44 | 17.84 | 29,868,738 | +0.18(+1.00%) |
Mar 12, 2008 | 17.60 | 17.94 | 17.48 | 17.66 | 22,196,680 | +0.28(+1.60%) |
Mar 11, 2008 | 17.21 | 17.40 | 16.92 | 17.39 | 24,900,872 | +0.41(+2.44%) |
Mar 10, 2008 | 17.87 | 17.87 | 16.88 | 16.97 | 41,008,208 | -0.95(-5.28%) |
Mar 07, 2008 | 17.45 | 17.92 | 17.42 | 17.92 | 28,275,424 | +0.33(+1.86%) |
Mar 06, 2008 | 18.09 | 18.09 | 17.58 | 17.59 | 24,728,896 | -0.42(-2.35%) |
Mar 05, 2008 | 18.28 | 18.36 | 17.92 | 18.01 | 25,709,152 | -0.13(-0.73%) |
Mar 04, 2008 | 17.70 | 18.33 | 17.57 | 18.15 | 36,915,684 | +0.28(+1.54%) |
Mar 03, 2008 | 17.59 | 18.03 | 17.24 | 17.87 | 34,115,460 | +0.46(+2.64%) |
Feb 29, 2008 | 16.80 | 17.75 | 16.74 | 17.41 | 54,346,916 | +0.68(+4.09%) |
Feb 28, 2008 | 15.88 | 16.96 | 15.86 | 16.73 | 38,453,232 | +0.61(+3.81%) |
Feb 27, 2008 | 16.23 | 16.25 | 16.02 | 16.11 | 18,510,478 | -0.10(-0.61%) |
Feb 26, 2008 | 16.00 | 16.46 | 15.97 | 16.21 | 20,530,580 | +0.16(+1.01%) |
Feb 25, 2008 | 15.98 | 16.19 | 15.85 | 16.05 | 26,065,476 | +0.26(+1.63%) |
Feb 22, 2008 | 15.97 | 16.01 | 15.59 | 15.79 | 30,427,882 | -0.37(-2.30%) |
Feb 21, 2008 | 16.66 | 16.78 | 16.07 | 16.16 | 29,219,550 | -0.61(-3.66%) |
Feb 20, 2008 | 16.48 | 16.80 | 16.42 | 16.78 | 20,427,482 | +0.15(+0.93%) |
Feb 19, 2008 | 16.65 | 16.88 | 16.56 | 16.62 | 18,918,470 | +0.21(+1.25%) |
Feb 18, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,402 | +0.00(+0.00%) |
Feb 15, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,402 | -0.04(-0.27%) |
Feb 14, 2008 | 16.73 | 16.73 | 16.43 | 16.46 | 17,122,506 | -0.26(-1.56%) |
Feb 13, 2008 | 16.78 | 16.92 | 16.53 | 16.72 | 20,676,202 | +0.13(+0.80%) |
Feb 12, 2008 | 16.38 | 16.79 | 16.38 | 16.59 | 21,300,928 | +0.18(+1.10%) |
Feb 11, 2008 | 16.23 | 16.49 | 16.16 | 16.41 | 23,214,966 | +0.03(+0.16%) |
Feb 08, 2008 | 16.24 | 16.43 | 16.07 | 16.38 | 19,162,250 | +0.04(+0.23%) |
Feb 07, 2008 | 16.45 | 16.63 | 16.13 | 16.35 | 26,684,200 | -0.16(-0.98%) |
Feb 06, 2008 | 16.48 | 16.91 | 16.41 | 16.51 | 25,810,328 | +0.11(+0.67%) |
Feb 05, 2008 | 16.70 | 16.95 | 16.36 | 16.40 | 30,251,958 | -0.63(-3.72%) |
Feb 04, 2008 | 16.89 | 17.11 | 16.84 | 17.03 | 15,568,667 | +0.13(+0.78%) |