Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.27 | 17.27 | 16.92 | 16.95 | 1,355,978 | -0.32(-1.86%) |
Apr 29, 2008 | 17.39 | 17.48 | 17.21 | 17.27 | 1,183,318 | -0.17(-0.98%) |
Apr 28, 2008 | 17.42 | 17.54 | 17.25 | 17.44 | 1,221,724 | -0.01(-0.04%) |
Apr 25, 2008 | 17.39 | 17.45 | 17.10 | 17.45 | 1,094,277 | +0.12(+0.70%) |
Apr 24, 2008 | 16.66 | 17.36 | 16.66 | 17.33 | 1,582,151 | +0.65(+3.88%) |
Apr 23, 2008 | 16.72 | 16.89 | 16.62 | 16.68 | 1,361,842 | -0.03(-0.17%) |
Apr 22, 2008 | 16.67 | 16.87 | 16.54 | 16.71 | 1,074,379 | -0.04(-0.21%) |
Apr 21, 2008 | 17.03 | 17.26 | 16.73 | 16.75 | 1,737,622 | -0.38(-2.24%) |
Apr 18, 2008 | 17.26 | 17.32 | 16.89 | 17.13 | 1,440,624 | +0.16(+0.92%) |
Apr 17, 2008 | 16.97 | 17.02 | 16.45 | 16.97 | 1,842,307 | -0.10(-0.58%) |
Apr 16, 2008 | 16.31 | 17.09 | 16.02 | 17.07 | 2,117,924 | +1.12(+7.05%) |
Apr 15, 2008 | 14.94 | 16.13 | 14.89 | 15.95 | 3,411,339 | +1.34(+9.16%) |
Apr 14, 2008 | 14.91 | 15.14 | 14.57 | 14.61 | 2,649,858 | -0.31(-2.05%) |
Apr 11, 2008 | 14.95 | 15.40 | 14.92 | 14.92 | 1,724,466 | -0.48(-3.10%) |
Apr 10, 2008 | 15.44 | 15.59 | 15.31 | 15.39 | 1,420,738 | -0.04(-0.28%) |
Apr 09, 2008 | 15.82 | 15.90 | 15.44 | 15.44 | 1,732,918 | -0.38(-2.43%) |
Apr 08, 2008 | 15.78 | 15.91 | 15.55 | 15.82 | 1,332,605 | -0.10(-0.63%) |
Apr 07, 2008 | 15.86 | 16.13 | 15.73 | 15.92 | 1,548,423 | +0.19(+1.18%) |
Apr 04, 2008 | 16.21 | 16.23 | 15.73 | 15.73 | 993,743 | -0.50(-3.07%) |
Apr 03, 2008 | 16.25 | 16.40 | 16.06 | 16.23 | 961,805 | -0.12(-0.74%) |
Apr 02, 2008 | 16.64 | 16.72 | 16.27 | 16.35 | 1,641,473 | -0.31(-1.88%) |
Apr 01, 2008 | 16.23 | 16.67 | 16.23 | 16.67 | 2,065,016 | +0.41(+2.50%) |
Mar 31, 2008 | 16.26 | 16.59 | 16.03 | 16.26 | 1,352,296 | +0.06(+0.35%) |
Mar 28, 2008 | 16.43 | 16.55 | 16.15 | 16.20 | 986,820 | -0.17(-1.04%) |
Mar 27, 2008 | 16.82 | 16.96 | 16.34 | 16.37 | 1,103,348 | -0.39(-2.34%) |
Mar 26, 2008 | 17.03 | 17.06 | 16.50 | 16.77 | 1,002,284 | -0.37(-2.16%) |
Mar 25, 2008 | 17.15 | 17.37 | 16.87 | 17.14 | 1,075,958 | +0.03(+0.17%) |
Mar 24, 2008 | 17.37 | 17.55 | 17.06 | 17.11 | 1,722,312 | -0.28(-1.64%) |
Mar 21, 2008 | 16.49 | 17.41 | 16.49 | 17.39 | 1,603,401 | +0.00(+0.00%) |
Mar 20, 2008 | 16.49 | 17.41 | 16.49 | 17.39 | 1,603,401 | +0.70(+4.22%) |
Mar 19, 2008 | 17.14 | 17.23 | 16.69 | 16.69 | 1,759,939 | -0.33(-1.92%) |
Mar 18, 2008 | 17.41 | 17.41 | 16.53 | 17.02 | 2,179,934 | +0.76(+4.69%) |
Mar 17, 2008 | 15.94 | 16.50 | 15.67 | 16.25 | 1,480,325 | -0.06(-0.39%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.05 | 16.32 | 1,939,290 | -0.36(-2.18%) |
Mar 13, 2008 | 16.00 | 16.84 | 15.78 | 16.68 | 1,386,592 | +0.46(+2.81%) |
Mar 12, 2008 | 16.52 | 17.04 | 16.23 | 16.23 | 1,196,858 | -0.33(-1.98%) |
Mar 11, 2008 | 15.63 | 16.55 | 15.63 | 16.55 | 1,056,549 | +1.31(+8.59%) |
Mar 10, 2008 | 15.55 | 15.81 | 15.17 | 15.24 | 814,895 | -0.31(-1.97%) |
Mar 07, 2008 | 15.44 | 15.90 | 15.11 | 15.55 | 1,434,249 | +0.30(+1.96%) |
Mar 06, 2008 | 15.68 | 15.81 | 15.25 | 15.25 | 1,211,121 | -0.48(-3.08%) |
Mar 05, 2008 | 15.98 | 16.20 | 15.69 | 15.73 | 1,149,928 | -0.16(-1.03%) |
Mar 04, 2008 | 16.03 | 16.17 | 15.54 | 15.90 | 1,202,343 | -0.23(-1.46%) |
Mar 03, 2008 | 16.13 | 16.45 | 16.03 | 16.13 | 1,642,029 | -0.03(-0.18%) |
Feb 29, 2008 | 16.42 | 16.58 | 16.04 | 16.16 | 1,370,499 | -0.46(-2.78%) |
Feb 28, 2008 | 16.81 | 16.92 | 16.56 | 16.62 | 1,108,479 | -0.28(-1.68%) |
Feb 27, 2008 | 16.79 | 17.00 | 16.65 | 16.91 | 1,594,538 | +0.05(+0.30%) |
Feb 26, 2008 | 16.72 | 16.99 | 16.54 | 16.86 | 2,146,714 | +0.11(+0.68%) |
Feb 25, 2008 | 16.57 | 16.76 | 16.21 | 16.75 | 1,043,478 | +0.14(+0.81%) |
Feb 22, 2008 | 16.42 | 16.63 | 16.03 | 16.61 | 1,108,344 | +0.26(+1.61%) |
Feb 21, 2008 | 16.67 | 16.86 | 16.28 | 16.35 | 802,086 | -0.26(-1.59%) |
Feb 20, 2008 | 16.33 | 16.67 | 16.08 | 16.61 | 1,325,730 | +0.28(+1.70%) |
Feb 19, 2008 | 17.00 | 17.09 | 16.33 | 16.33 | 1,171,411 | -0.46(-2.76%) |
Feb 18, 2008 | 16.57 | 16.79 | 16.30 | 16.79 | 1,443,840 | +0.00(+0.00%) |
Feb 15, 2008 | 16.57 | 16.79 | 16.30 | 16.79 | 1,443,840 | +0.15(+0.90%) |
Feb 14, 2008 | 16.89 | 17.19 | 16.59 | 16.65 | 880,243 | -0.19(-1.14%) |
Feb 13, 2008 | 16.87 | 17.06 | 16.59 | 16.84 | 935,836 | +0.14(+0.81%) |
Feb 12, 2008 | 16.80 | 17.01 | 16.50 | 16.70 | 969,508 | +0.02(+0.13%) |
Feb 11, 2008 | 16.92 | 17.07 | 16.64 | 16.68 | 1,719,212 | -0.19(-1.10%) |
Feb 08, 2008 | 16.86 | 17.07 | 16.65 | 16.87 | 951,255 | -0.20(-1.17%) |
Feb 07, 2008 | 16.48 | 17.17 | 16.40 | 17.07 | 1,253,118 | +0.51(+3.10%) |
Feb 06, 2008 | 16.87 | 17.01 | 16.47 | 16.55 | 1,222,605 | -0.20(-1.19%) |
Feb 05, 2008 | 17.17 | 17.29 | 16.71 | 16.75 | 1,751,790 | -0.70(-4.00%) |
Feb 04, 2008 | 17.87 | 17.87 | 17.30 | 17.45 | 1,687,857 | -0.50(-2.78%) |