Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.10 | 18.52 | 18.04 | 18.18 | 32,297,432 | +0.12(+0.68%) |
Apr 29, 2008 | 18.06 | 18.44 | 17.78 | 18.05 | 54,749,344 | +0.58(+3.31%) |
Apr 28, 2008 | 17.64 | 17.69 | 17.41 | 17.47 | 19,730,414 | -0.16(-0.93%) |
Apr 25, 2008 | 17.37 | 17.64 | 17.17 | 17.64 | 13,439,644 | +0.33(+1.89%) |
Apr 24, 2008 | 17.12 | 17.49 | 16.81 | 17.31 | 19,195,418 | +0.20(+1.19%) |
Apr 23, 2008 | 17.35 | 17.49 | 16.91 | 17.11 | 20,173,002 | -0.40(-2.29%) |
Apr 22, 2008 | 17.69 | 17.83 | 17.33 | 17.51 | 17,676,676 | +0.00(+0.00%) |
Apr 21, 2008 | 17.43 | 17.54 | 17.22 | 17.51 | 13,345,844 | +0.02(+0.12%) |
Apr 18, 2008 | 17.54 | 17.69 | 17.41 | 17.49 | 17,618,738 | +0.20(+1.18%) |
Apr 17, 2008 | 17.49 | 17.69 | 17.24 | 17.28 | 16,191,117 | -0.16(-0.94%) |
Apr 16, 2008 | 16.92 | 17.49 | 16.91 | 17.45 | 14,653,071 | +0.71(+4.23%) |
Apr 15, 2008 | 17.07 | 17.07 | 16.65 | 16.74 | 14,342,557 | -0.26(-1.52%) |
Apr 14, 2008 | 16.83 | 17.19 | 16.83 | 17.00 | 11,504,409 | +0.08(+0.48%) |
Apr 11, 2008 | 17.07 | 17.21 | 16.84 | 16.92 | 12,816,118 | -0.35(-2.01%) |
Apr 10, 2008 | 17.23 | 17.44 | 17.13 | 17.26 | 17,789,508 | +0.05(+0.28%) |
Apr 09, 2008 | 17.81 | 17.86 | 17.21 | 17.22 | 23,156,806 | -0.55(-3.10%) |
Apr 08, 2008 | 17.66 | 17.87 | 17.62 | 17.77 | 22,112,844 | +0.19(+1.08%) |
Apr 07, 2008 | 17.56 | 17.84 | 17.41 | 17.58 | 18,797,554 | +0.18(+1.06%) |
Apr 04, 2008 | 17.29 | 17.56 | 17.20 | 17.39 | 17,565,584 | +0.02(+0.12%) |
Apr 03, 2008 | 16.88 | 17.37 | 16.86 | 17.37 | 16,547,072 | +0.36(+2.12%) |
Apr 02, 2008 | 17.13 | 17.35 | 16.74 | 17.01 | 18,966,590 | +0.03(+0.20%) |
Apr 01, 2008 | 16.60 | 17.01 | 16.56 | 16.98 | 18,708,682 | +0.62(+3.79%) |
Mar 31, 2008 | 16.37 | 16.41 | 16.09 | 16.36 | 12,964,332 | -0.05(-0.33%) |
Mar 28, 2008 | 16.50 | 16.69 | 16.39 | 16.41 | 13,129,839 | -0.03(-0.21%) |
Mar 27, 2008 | 16.56 | 16.79 | 16.36 | 16.45 | 21,082,656 | -0.05(-0.29%) |
Mar 26, 2008 | 16.67 | 16.67 | 16.20 | 16.49 | 22,860,826 | -0.61(-3.58%) |
Mar 25, 2008 | 16.71 | 17.18 | 16.71 | 17.11 | 27,769,570 | +0.35(+2.11%) |
Mar 24, 2008 | 16.34 | 16.84 | 16.31 | 16.75 | 18,892,928 | +0.44(+2.71%) |
Mar 21, 2008 | 16.17 | 16.34 | 15.97 | 16.31 | 16,914,258 | +0.00(+0.00%) |
Mar 20, 2008 | 16.17 | 16.34 | 15.97 | 16.31 | 16,913,082 | +0.19(+1.18%) |
Mar 19, 2008 | 16.49 | 16.77 | 16.11 | 16.12 | 20,236,542 | -0.48(-2.87%) |
Mar 18, 2008 | 16.00 | 16.60 | 16.00 | 16.60 | 23,237,698 | +0.80(+5.04%) |
Mar 17, 2008 | 15.45 | 15.96 | 15.45 | 15.80 | 18,911,536 | -0.05(-0.30%) |
Mar 14, 2008 | 16.20 | 16.23 | 15.58 | 15.85 | 20,350,304 | -0.27(-1.69%) |
Mar 13, 2008 | 15.85 | 16.22 | 15.55 | 16.12 | 21,176,284 | +0.12(+0.72%) |
Mar 12, 2008 | 16.21 | 16.37 | 16.00 | 16.00 | 15,757,844 | -0.29(-1.75%) |
Mar 11, 2008 | 15.97 | 16.29 | 15.62 | 16.29 | 21,379,236 | +0.67(+4.27%) |
Mar 10, 2008 | 15.51 | 16.05 | 15.51 | 15.62 | 24,009,716 | +0.09(+0.57%) |
Mar 07, 2008 | 15.60 | 15.77 | 15.40 | 15.54 | 22,827,358 | -0.22(-1.43%) |
Mar 06, 2008 | 15.98 | 16.06 | 15.71 | 15.76 | 16,578,336 | -0.22(-1.36%) |
Mar 05, 2008 | 15.83 | 16.24 | 15.79 | 15.98 | 19,307,934 | +0.25(+1.60%) |
Mar 04, 2008 | 15.61 | 15.78 | 15.41 | 15.73 | 18,154,134 | -0.03(-0.22%) |
Mar 03, 2008 | 15.75 | 15.96 | 15.60 | 15.76 | 17,495,534 | -0.05(-0.30%) |
Feb 29, 2008 | 16.03 | 16.08 | 15.75 | 15.81 | 15,605,232 | -0.42(-2.56%) |
Feb 28, 2008 | 16.30 | 16.50 | 16.06 | 16.22 | 16,257,199 | -0.17(-1.04%) |
Feb 27, 2008 | 16.35 | 16.60 | 16.23 | 16.39 | 15,298,927 | -0.09(-0.54%) |
Feb 26, 2008 | 16.34 | 16.60 | 16.17 | 16.48 | 20,178,286 | +0.03(+0.17%) |
Feb 25, 2008 | 16.07 | 16.55 | 16.03 | 16.45 | 19,397,978 | +0.36(+2.24%) |
Feb 22, 2008 | 15.97 | 16.11 | 15.68 | 16.09 | 13,924,799 | +0.16(+0.98%) |
Feb 21, 2008 | 16.10 | 16.26 | 15.87 | 15.94 | 13,847,392 | -0.11(-0.68%) |
Feb 20, 2008 | 15.48 | 16.07 | 15.38 | 16.05 | 17,107,388 | +0.46(+2.97%) |
Feb 19, 2008 | 15.85 | 16.03 | 15.50 | 15.58 | 18,498,004 | -0.12(-0.78%) |
Feb 18, 2008 | 15.81 | 15.84 | 15.53 | 15.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.81 | 15.84 | 15.53 | 15.71 | 19,226,916 | -0.39(-2.41%) |
Feb 14, 2008 | 16.43 | 16.48 | 16.04 | 16.09 | 15,489,735 | -0.36(-2.19%) |
Feb 13, 2008 | 16.02 | 16.47 | 16.02 | 16.45 | 24,404,802 | +0.59(+3.73%) |
Feb 12, 2008 | 16.13 | 16.23 | 15.72 | 15.86 | 21,095,480 | -0.20(-1.27%) |
Feb 11, 2008 | 16.03 | 16.13 | 15.68 | 16.07 | 26,451,234 | +0.05(+0.34%) |
Feb 08, 2008 | 16.03 | 16.13 | 15.43 | 16.01 | 26,525,254 | +0.03(+0.17%) |
Feb 07, 2008 | 15.28 | 16.38 | 15.19 | 15.98 | 35,035,632 | +0.43(+2.76%) |
Feb 06, 2008 | 15.98 | 16.09 | 15.50 | 15.56 | 22,169,410 | -0.16(-1.04%) |
Feb 05, 2008 | 16.47 | 16.47 | 15.71 | 15.72 | 24,173,652 | -0.99(-5.94%) |
Feb 04, 2008 | 16.75 | 16.92 | 16.56 | 16.71 | 20,450,844 | -0.03(-0.20%) |