Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.16 | 18.53 | 17.94 | 18.21 | 2,372,347 | +0.04(+0.23%) |
Apr 29, 2008 | 18.14 | 18.34 | 18.08 | 18.17 | 1,731,632 | +0.30(+1.70%) |
Apr 28, 2008 | 17.55 | 18.04 | 17.55 | 17.86 | 1,314,160 | +0.16(+0.91%) |
Apr 25, 2008 | 17.90 | 18.06 | 17.40 | 17.70 | 1,876,121 | -0.84(-4.51%) |
Apr 24, 2008 | 18.40 | 18.74 | 18.18 | 18.54 | 4,123,137 | +0.16(+0.87%) |
Apr 23, 2008 | 17.93 | 18.50 | 17.79 | 18.38 | 6,144,288 | +0.65(+3.67%) |
Apr 22, 2008 | 17.74 | 17.94 | 17.48 | 17.73 | 2,032,279 | -0.30(-1.64%) |
Apr 21, 2008 | 18.04 | 18.05 | 17.65 | 18.02 | 2,029,643 | -0.04(-0.23%) |
Apr 18, 2008 | 18.30 | 18.30 | 17.89 | 18.07 | 2,828,603 | +0.01(+0.05%) |
Apr 17, 2008 | 17.97 | 18.17 | 17.85 | 18.06 | 2,843,233 | +0.00(+0.00%) |
Apr 16, 2008 | 17.74 | 18.08 | 17.71 | 18.06 | 6,126,948 | +0.58(+3.33%) |
Apr 15, 2008 | 17.39 | 17.53 | 17.23 | 17.47 | 3,327,488 | +0.52(+3.04%) |
Apr 14, 2008 | 17.06 | 17.33 | 16.87 | 16.96 | 1,752,464 | -0.11(-0.64%) |
Apr 11, 2008 | 17.71 | 17.71 | 16.96 | 17.07 | 1,743,574 | -0.56(-3.16%) |
Apr 10, 2008 | 17.35 | 17.69 | 17.14 | 17.63 | 1,556,360 | +0.28(+1.61%) |
Apr 09, 2008 | 17.84 | 17.89 | 17.35 | 17.35 | 1,895,647 | -0.95(-5.21%) |
Apr 08, 2008 | 18.15 | 18.58 | 18.15 | 18.30 | 1,190,062 | -0.07(-0.37%) |
Apr 07, 2008 | 18.29 | 18.57 | 18.15 | 18.37 | 1,225,600 | +0.43(+2.40%) |
Apr 04, 2008 | 18.44 | 18.44 | 17.82 | 17.94 | 1,263,111 | -0.33(-1.80%) |
Apr 03, 2008 | 17.41 | 18.33 | 17.41 | 18.27 | 1,486,016 | +0.45(+2.51%) |
Apr 02, 2008 | 18.23 | 18.25 | 17.69 | 17.82 | 3,135,838 | -0.89(-4.78%) |
Apr 01, 2008 | 17.96 | 18.73 | 17.96 | 18.71 | 1,870,315 | +0.76(+4.23%) |
Mar 31, 2008 | 17.74 | 18.01 | 17.70 | 17.96 | 1,258,378 | +0.09(+0.52%) |
Mar 28, 2008 | 18.42 | 18.48 | 17.80 | 17.86 | 1,685,757 | -0.90(-4.81%) |
Mar 27, 2008 | 19.23 | 19.29 | 18.71 | 18.77 | 2,170,634 | -0.14(-0.71%) |
Mar 26, 2008 | 19.09 | 19.28 | 18.88 | 18.90 | 1,181,436 | -0.19(-1.02%) |
Mar 25, 2008 | 18.57 | 19.12 | 18.44 | 19.09 | 1,659,310 | +1.00(+5.55%) |
Mar 24, 2008 | 17.30 | 18.48 | 17.30 | 18.09 | 2,276,333 | +0.34(+1.90%) |
Mar 21, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.00(+0.00%) |
Mar 20, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.30(+1.74%) |
Mar 19, 2008 | 18.56 | 18.56 | 17.41 | 17.45 | 1,977,763 | -1.63(-8.54%) |
Mar 18, 2008 | 18.38 | 19.17 | 18.37 | 19.08 | 1,812,821 | +0.98(+5.41%) |
Mar 17, 2008 | 17.31 | 18.53 | 17.31 | 18.10 | 3,218,704 | +0.00(+0.00%) |
Mar 14, 2008 | 19.33 | 19.33 | 18.07 | 18.10 | 2,583,738 | -0.89(-4.71%) |
Mar 13, 2008 | 18.44 | 19.23 | 18.41 | 18.99 | 1,917,657 | -0.21(-1.10%) |
Mar 12, 2008 | 19.64 | 19.88 | 19.16 | 19.20 | 1,490,863 | -1.00(-4.97%) |
Mar 11, 2008 | 19.49 | 20.21 | 19.19 | 20.21 | 1,991,476 | +1.61(+8.67%) |
Mar 10, 2008 | 19.14 | 19.37 | 18.49 | 18.60 | 1,944,018 | +0.06(+0.32%) |
Mar 07, 2008 | 18.79 | 19.14 | 18.38 | 18.54 | 2,274,906 | +0.65(+3.63%) |
Mar 06, 2008 | 18.44 | 18.74 | 17.82 | 17.89 | 1,261,602 | -0.60(-3.24%) |
Mar 05, 2008 | 18.07 | 18.89 | 18.07 | 18.49 | 2,816,552 | +1.27(+7.41%) |
Mar 04, 2008 | 17.36 | 17.59 | 16.88 | 17.21 | 2,376,462 | -0.91(-5.03%) |
Mar 03, 2008 | 18.14 | 18.31 | 17.74 | 18.12 | 1,602,750 | +0.20(+1.13%) |
Feb 29, 2008 | 18.66 | 18.66 | 17.89 | 17.92 | 1,498,288 | -1.14(-5.98%) |
Feb 28, 2008 | 19.71 | 19.95 | 19.05 | 19.06 | 1,112,926 | -0.95(-4.77%) |
Feb 27, 2008 | 19.74 | 20.18 | 19.56 | 20.02 | 1,378,768 | +0.03(+0.13%) |
Feb 26, 2008 | 19.54 | 20.09 | 19.40 | 19.99 | 1,841,851 | +0.56(+2.87%) |
Feb 25, 2008 | 18.77 | 19.44 | 18.77 | 19.43 | 2,546,505 | -0.62(-3.07%) |
Feb 22, 2008 | 19.66 | 20.09 | 19.32 | 20.05 | 1,631,086 | +0.60(+3.08%) |
Feb 21, 2008 | 20.49 | 20.49 | 19.42 | 19.45 | 1,738,971 | -0.76(-3.76%) |
Feb 20, 2008 | 20.05 | 20.34 | 19.64 | 20.21 | 1,613,548 | -0.23(-1.12%) |
Feb 19, 2008 | 21.10 | 21.10 | 20.29 | 20.44 | 1,782,922 | -0.60(-2.85%) |
Feb 18, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 2,169,669 | +0.97(+4.84%) |
Feb 14, 2008 | 20.59 | 20.59 | 20.02 | 20.07 | 3,036,539 | +0.32(+1.62%) |
Feb 13, 2008 | 19.67 | 19.84 | 19.47 | 19.74 | 2,574,137 | -0.09(-0.47%) |
Feb 12, 2008 | 19.71 | 20.02 | 19.52 | 19.84 | 2,224,647 | -0.15(-0.76%) |
Feb 11, 2008 | 19.58 | 20.01 | 19.22 | 19.99 | 969,067 | +0.41(+2.11%) |
Feb 08, 2008 | 19.63 | 20.01 | 19.42 | 19.58 | 800,818 | -0.35(-1.74%) |
Feb 07, 2008 | 19.42 | 19.97 | 18.99 | 19.92 | 1,181,880 | +0.58(+3.01%) |
Feb 06, 2008 | 19.71 | 20.61 | 19.25 | 19.34 | 1,324,549 | -0.23(-1.16%) |
Feb 05, 2008 | 21.03 | 21.03 | 19.57 | 19.57 | 1,476,169 | -1.38(-6.61%) |
Feb 04, 2008 | 21.10 | 21.19 | 20.78 | 20.95 | 1,763,111 | -0.21(-1.00%) |