Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.82 | 16.84 | 16.42 | 16.46 | 2,776,484 | -0.29(-1.71%) |
Apr 29, 2008 | 16.56 | 16.96 | 16.56 | 16.75 | 3,086,601 | +0.22(+1.35%) |
Apr 28, 2008 | 16.55 | 16.64 | 16.40 | 16.52 | 1,786,034 | -0.06(-0.38%) |
Apr 25, 2008 | 16.58 | 16.59 | 16.27 | 16.59 | 1,585,475 | +0.07(+0.41%) |
Apr 24, 2008 | 16.27 | 16.61 | 16.22 | 16.52 | 1,448,741 | +0.21(+1.26%) |
Apr 23, 2008 | 16.27 | 16.42 | 16.22 | 16.32 | 1,338,181 | +0.12(+0.73%) |
Apr 22, 2008 | 16.14 | 16.27 | 16.04 | 16.20 | 2,371,732 | -0.03(-0.17%) |
Apr 21, 2008 | 16.13 | 16.24 | 16.05 | 16.22 | 2,713,037 | +0.03(+0.20%) |
Apr 18, 2008 | 16.09 | 16.25 | 15.94 | 16.19 | 2,901,553 | +0.36(+2.25%) |
Apr 17, 2008 | 15.73 | 15.91 | 15.72 | 15.84 | 1,840,221 | +0.09(+0.55%) |
Apr 16, 2008 | 15.70 | 15.79 | 15.63 | 15.75 | 2,568,752 | +0.16(+1.05%) |
Apr 15, 2008 | 15.63 | 15.63 | 15.49 | 15.59 | 2,705,357 | +0.04(+0.23%) |
Apr 14, 2008 | 15.74 | 15.77 | 15.54 | 15.55 | 3,015,945 | -0.29(-1.84%) |
Apr 11, 2008 | 16.26 | 16.26 | 15.83 | 15.84 | 4,089,405 | -0.55(-3.36%) |
Apr 10, 2008 | 16.34 | 16.49 | 16.26 | 16.39 | 1,987,790 | +0.07(+0.45%) |
Apr 09, 2008 | 16.24 | 16.86 | 16.24 | 16.32 | 2,153,154 | -0.27(-1.65%) |
Apr 08, 2008 | 16.68 | 16.68 | 16.52 | 16.59 | 1,915,633 | -0.14(-0.84%) |
Apr 07, 2008 | 16.87 | 16.87 | 16.67 | 16.73 | 1,755,354 | +0.01(+0.08%) |
Apr 04, 2008 | 16.83 | 16.85 | 16.62 | 16.72 | 1,803,340 | -0.05(-0.30%) |
Apr 03, 2008 | 16.52 | 16.85 | 16.52 | 16.77 | 3,271,938 | +0.16(+0.93%) |
Apr 02, 2008 | 16.53 | 16.73 | 16.51 | 16.62 | 3,139,296 | +0.09(+0.52%) |
Apr 01, 2008 | 16.16 | 16.53 | 16.05 | 16.53 | 2,698,235 | +0.57(+3.54%) |
Mar 31, 2008 | 15.87 | 16.09 | 15.84 | 15.96 | 3,075,277 | +0.00(+0.00%) |
Mar 28, 2008 | 16.21 | 16.30 | 15.93 | 15.96 | 2,393,842 | -0.16(-1.02%) |
Mar 27, 2008 | 16.39 | 16.41 | 16.13 | 16.13 | 3,018,297 | -0.18(-1.12%) |
Mar 26, 2008 | 16.47 | 16.47 | 16.21 | 16.31 | 2,358,612 | -0.18(-1.08%) |
Mar 25, 2008 | 16.48 | 16.55 | 16.27 | 16.49 | 2,509,535 | +0.05(+0.30%) |
Mar 24, 2008 | 16.11 | 16.57 | 16.08 | 16.44 | 2,583,031 | +0.36(+2.24%) |
Mar 21, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.00(-0.00%) |
Mar 20, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.03(-0.17%) |
Mar 19, 2008 | 16.46 | 16.52 | 16.11 | 16.11 | 2,614,391 | -0.19(-1.17%) |
Mar 18, 2008 | 15.73 | 16.30 | 15.73 | 16.30 | 2,997,312 | +0.50(+3.17%) |
Mar 17, 2008 | 15.66 | 16.15 | 15.66 | 15.80 | 4,462,556 | -0.28(-1.73%) |
Mar 14, 2008 | 16.58 | 16.61 | 15.86 | 16.07 | 3,715,511 | -0.42(-2.57%) |
Mar 13, 2008 | 16.20 | 16.57 | 16.10 | 16.50 | 3,105,547 | +0.14(+0.84%) |
Mar 12, 2008 | 16.23 | 16.61 | 16.23 | 16.36 | 3,513,129 | +0.05(+0.34%) |
Mar 11, 2008 | 16.04 | 16.31 | 15.90 | 16.31 | 4,358,040 | +0.50(+3.14%) |
Mar 10, 2008 | 15.81 | 16.06 | 15.79 | 15.81 | 3,999,209 | -0.02(-0.11%) |
Mar 07, 2008 | 15.60 | 15.98 | 15.60 | 15.83 | 5,312,703 | +0.02(+0.14%) |
Mar 06, 2008 | 16.25 | 16.25 | 15.78 | 15.80 | 4,207,115 | -0.40(-2.45%) |
Mar 05, 2008 | 16.21 | 16.30 | 16.04 | 16.20 | 3,363,316 | -0.01(-0.06%) |
Mar 04, 2008 | 16.26 | 16.33 | 16.03 | 16.21 | 5,177,780 | -0.14(-0.84%) |
Mar 03, 2008 | 16.29 | 16.40 | 16.24 | 16.35 | 2,789,859 | +0.04(+0.22%) |
Feb 29, 2008 | 16.55 | 16.55 | 16.24 | 16.31 | 2,595,964 | -0.38(-2.29%) |
Feb 28, 2008 | 17.01 | 17.02 | 16.65 | 16.69 | 2,821,393 | -0.43(-2.53%) |
Feb 27, 2008 | 17.12 | 17.24 | 17.02 | 17.13 | 2,542,446 | -0.11(-0.66%) |
Feb 26, 2008 | 16.87 | 17.33 | 16.87 | 17.24 | 2,650,139 | +0.24(+1.39%) |
Feb 25, 2008 | 16.81 | 17.02 | 16.72 | 17.00 | 2,655,788 | +0.26(+1.55%) |
Feb 22, 2008 | 16.73 | 16.80 | 16.49 | 16.74 | 2,350,243 | +0.11(+0.66%) |
Feb 21, 2008 | 17.08 | 17.13 | 16.61 | 16.63 | 2,368,290 | -0.41(-2.43%) |
Feb 20, 2008 | 16.91 | 17.20 | 16.72 | 17.05 | 2,145,604 | -0.05(-0.29%) |
Feb 19, 2008 | 17.16 | 17.47 | 17.03 | 17.10 | 3,187,372 | +0.10(+0.59%) |
Feb 18, 2008 | 16.90 | 17.04 | 16.89 | 17.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.90 | 17.04 | 16.89 | 17.00 | 2,286,158 | -0.02(-0.13%) |
Feb 14, 2008 | 17.34 | 17.35 | 17.02 | 17.02 | 1,602,680 | -0.33(-1.89%) |
Feb 13, 2008 | 17.01 | 17.40 | 17.01 | 17.35 | 2,982,330 | +0.41(+2.39%) |
Feb 12, 2008 | 16.98 | 17.25 | 16.82 | 16.94 | 4,742,582 | +0.10(+0.57%) |
Feb 11, 2008 | 16.82 | 16.99 | 16.75 | 16.85 | 2,632,002 | +0.04(+0.22%) |
Feb 08, 2008 | 15.96 | 16.99 | 15.96 | 16.81 | 3,206,771 | +0.12(+0.74%) |
Feb 07, 2008 | 16.63 | 16.87 | 16.55 | 16.69 | 2,581,995 | +0.06(+0.38%) |
Feb 06, 2008 | 16.65 | 16.91 | 16.57 | 16.63 | 2,110,071 | +0.05(+0.33%) |
Feb 05, 2008 | 16.84 | 16.94 | 16.53 | 16.57 | 3,429,760 | -0.56(-3.27%) |
Feb 04, 2008 | 17.44 | 17.48 | 17.05 | 17.13 | 1,893,238 | -0.29(-1.67%) |