Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.13 | 18.49 | 18.08 | 18.17 | 875,952 | +0.14(+0.80%) |
Apr 29, 2008 | 18.02 | 18.32 | 17.99 | 18.03 | 662,175 | -0.14(-0.78%) |
Apr 28, 2008 | 17.64 | 18.42 | 17.64 | 18.17 | 823,873 | +0.05(+0.29%) |
Apr 25, 2008 | 18.11 | 18.27 | 17.91 | 18.12 | 959,875 | +0.10(+0.53%) |
Apr 24, 2008 | 17.60 | 18.23 | 17.60 | 18.02 | 934,467 | +0.31(+1.77%) |
Apr 23, 2008 | 17.76 | 17.76 | 17.56 | 17.71 | 533,948 | -0.20(-1.13%) |
Apr 22, 2008 | 17.76 | 18.19 | 17.72 | 17.91 | 956,099 | -0.07(-0.40%) |
Apr 21, 2008 | 18.03 | 18.29 | 17.93 | 17.98 | 936,423 | -0.04(-0.21%) |
Apr 18, 2008 | 17.47 | 18.13 | 17.47 | 18.02 | 1,321,352 | +0.74(+4.28%) |
Apr 17, 2008 | 17.18 | 17.38 | 16.96 | 17.28 | 940,354 | -0.00(-0.02%) |
Apr 16, 2008 | 16.75 | 17.30 | 16.75 | 17.28 | 935,123 | +0.58(+3.45%) |
Apr 15, 2008 | 16.77 | 16.86 | 16.67 | 16.71 | 792,398 | -0.05(-0.32%) |
Apr 14, 2008 | 16.90 | 16.95 | 16.63 | 16.76 | 952,507 | -0.18(-1.06%) |
Apr 11, 2008 | 17.16 | 17.27 | 16.91 | 16.94 | 851,276 | -0.47(-2.69%) |
Apr 10, 2008 | 17.28 | 17.46 | 16.98 | 17.41 | 1,205,868 | +0.23(+1.31%) |
Apr 09, 2008 | 17.46 | 17.46 | 17.02 | 17.19 | 1,410,254 | -0.34(-1.96%) |
Apr 08, 2008 | 17.67 | 17.67 | 17.37 | 17.53 | 598,476 | -0.18(-1.01%) |
Apr 07, 2008 | 17.72 | 17.77 | 17.62 | 17.71 | 678,023 | +0.02(+0.09%) |
Apr 04, 2008 | 17.64 | 17.81 | 17.58 | 17.69 | 700,077 | -0.06(-0.34%) |
Apr 03, 2008 | 17.28 | 17.83 | 17.28 | 17.75 | 820,719 | +0.11(+0.65%) |
Apr 02, 2008 | 17.77 | 18.02 | 17.57 | 17.64 | 1,096,988 | -0.10(-0.58%) |
Apr 01, 2008 | 17.46 | 17.77 | 17.38 | 17.74 | 1,461,929 | +0.50(+2.90%) |
Mar 31, 2008 | 16.73 | 17.27 | 16.61 | 17.24 | 1,692,263 | +0.41(+2.45%) |
Mar 28, 2008 | 17.45 | 17.47 | 16.83 | 16.83 | 1,308,651 | -0.63(-3.63%) |
Mar 27, 2008 | 17.39 | 17.60 | 17.28 | 17.46 | 1,122,907 | +0.20(+1.15%) |
Mar 26, 2008 | 17.32 | 17.45 | 16.90 | 17.27 | 1,457,999 | -0.20(-1.16%) |
Mar 25, 2008 | 17.32 | 17.59 | 17.08 | 17.47 | 2,268,311 | +0.42(+2.44%) |
Mar 24, 2008 | 16.68 | 17.28 | 16.62 | 17.05 | 1,131,664 | +0.48(+2.92%) |
Mar 21, 2008 | 16.32 | 16.58 | 15.93 | 16.57 | 1,845,117 | +0.00(+0.00%) |
Mar 20, 2008 | 16.32 | 16.58 | 15.93 | 16.57 | 1,845,117 | +0.14(+0.84%) |
Mar 19, 2008 | 17.10 | 17.27 | 16.39 | 16.43 | 2,212,132 | -0.53(-3.15%) |
Mar 18, 2008 | 16.42 | 17.01 | 16.38 | 16.96 | 1,944,675 | +0.60(+3.68%) |
Mar 17, 2008 | 16.44 | 16.68 | 16.12 | 16.36 | 1,944,491 | -0.69(-4.03%) |
Mar 14, 2008 | 17.65 | 17.65 | 16.99 | 17.05 | 2,145,322 | -0.65(-3.66%) |
Mar 13, 2008 | 17.31 | 17.70 | 17.06 | 17.70 | 3,268,350 | +0.26(+1.47%) |
Mar 12, 2008 | 17.35 | 17.70 | 17.18 | 17.44 | 3,149,966 | +0.13(+0.75%) |
Mar 11, 2008 | 17.45 | 17.65 | 16.97 | 17.31 | 2,013,595 | +0.47(+2.81%) |
Mar 10, 2008 | 17.34 | 17.34 | 16.77 | 16.84 | 2,190,710 | -0.42(-2.43%) |
Mar 07, 2008 | 16.97 | 17.44 | 16.89 | 17.26 | 2,300,300 | +0.24(+1.41%) |
Mar 06, 2008 | 17.69 | 17.70 | 17.01 | 17.02 | 2,160,061 | -0.77(-4.31%) |
Mar 05, 2008 | 17.61 | 17.78 | 17.38 | 17.78 | 1,546,455 | +0.34(+1.95%) |
Mar 04, 2008 | 17.71 | 17.73 | 17.05 | 17.44 | 1,915,476 | -0.54(-3.01%) |
Mar 03, 2008 | 18.41 | 18.44 | 17.76 | 17.99 | 1,276,138 | -0.51(-2.74%) |
Feb 29, 2008 | 18.92 | 18.92 | 18.36 | 18.49 | 1,102,035 | -0.60(-3.16%) |
Feb 28, 2008 | 19.11 | 19.33 | 19.03 | 19.10 | 868,675 | -0.07(-0.36%) |
Feb 27, 2008 | 19.00 | 19.35 | 18.97 | 19.16 | 658,389 | +0.11(+0.60%) |
Feb 26, 2008 | 18.51 | 19.11 | 18.51 | 19.05 | 864,008 | +0.38(+2.04%) |
Feb 25, 2008 | 18.46 | 18.67 | 18.28 | 18.67 | 1,010,527 | +0.47(+2.60%) |
Feb 22, 2008 | 18.10 | 18.22 | 17.87 | 18.20 | 690,210 | +0.10(+0.55%) |
Feb 21, 2008 | 18.20 | 18.29 | 17.97 | 18.10 | 691,875 | -0.08(-0.42%) |
Feb 20, 2008 | 17.83 | 18.26 | 17.83 | 18.17 | 752,782 | +0.21(+1.15%) |
Feb 19, 2008 | 18.09 | 18.15 | 17.84 | 17.97 | 673,073 | -0.02(-0.09%) |
Feb 18, 2008 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.31 | 18.37 | 17.86 | 17.98 | 628,236 | -0.32(-1.73%) |
Feb 14, 2008 | 18.56 | 18.58 | 18.29 | 18.30 | 596,287 | -0.29(-1.56%) |
Feb 13, 2008 | 18.64 | 18.64 | 18.44 | 18.59 | 532,794 | +0.11(+0.60%) |
Feb 12, 2008 | 18.62 | 18.74 | 18.39 | 18.48 | 772,972 | +0.10(+0.56%) |
Feb 11, 2008 | 18.25 | 18.54 | 18.07 | 18.38 | 701,705 | +0.11(+0.61%) |
Feb 08, 2008 | 18.31 | 18.44 | 18.09 | 18.26 | 700,866 | +0.15(+0.82%) |
Feb 07, 2008 | 18.10 | 18.52 | 18.04 | 18.12 | 1,067,425 | -0.05(-0.27%) |
Feb 06, 2008 | 18.31 | 18.37 | 18.05 | 18.17 | 798,930 | +0.02(+0.13%) |
Feb 05, 2008 | 18.31 | 18.32 | 17.89 | 18.14 | 1,017,184 | -0.39(-2.12%) |
Feb 04, 2008 | 18.63 | 18.76 | 18.49 | 18.54 | 714,238 | -0.12(-0.65%) |