Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.12 | 17.12 | 16.77 | 16.81 | 1,367,624 | -0.32(-1.85%) |
Apr 29, 2008 | 17.24 | 17.33 | 17.07 | 17.12 | 1,193,481 | -0.17(-0.98%) |
Apr 28, 2008 | 17.27 | 17.39 | 17.10 | 17.29 | 1,232,217 | -0.01(-0.04%) |
Apr 25, 2008 | 17.24 | 17.30 | 16.96 | 17.30 | 1,103,675 | +0.12(+0.70%) |
Apr 24, 2008 | 16.52 | 17.21 | 16.52 | 17.18 | 1,595,740 | +0.64(+3.88%) |
Apr 23, 2008 | 16.58 | 16.74 | 16.48 | 16.54 | 1,373,538 | -0.03(-0.17%) |
Apr 22, 2008 | 16.53 | 16.73 | 16.40 | 16.57 | 1,083,607 | -0.04(-0.21%) |
Apr 21, 2008 | 16.88 | 17.12 | 16.59 | 16.60 | 1,752,545 | -0.38(-2.24%) |
Apr 18, 2008 | 17.11 | 17.17 | 16.75 | 16.98 | 1,452,997 | +0.16(+0.92%) |
Apr 17, 2008 | 16.82 | 16.88 | 16.31 | 16.83 | 1,858,130 | -0.10(-0.58%) |
Apr 16, 2008 | 16.17 | 16.94 | 15.88 | 16.93 | 2,136,114 | +1.12(+7.05%) |
Apr 15, 2008 | 14.81 | 16.00 | 14.76 | 15.81 | 3,440,638 | +1.33(+9.16%) |
Apr 14, 2008 | 14.78 | 15.01 | 14.44 | 14.48 | 2,672,616 | -0.30(-2.05%) |
Apr 11, 2008 | 14.82 | 15.27 | 14.79 | 14.79 | 1,739,277 | -0.47(-3.10%) |
Apr 10, 2008 | 15.30 | 15.46 | 15.18 | 15.26 | 1,432,940 | -0.04(-0.28%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 1,747,801 | -0.38(-2.43%) |
Apr 08, 2008 | 15.64 | 15.78 | 15.42 | 15.68 | 1,344,051 | -0.10(-0.63%) |
Apr 07, 2008 | 15.72 | 15.99 | 15.60 | 15.78 | 1,561,722 | +0.18(+1.18%) |
Apr 04, 2008 | 16.07 | 16.09 | 15.59 | 15.60 | 1,002,278 | -0.49(-3.07%) |
Apr 03, 2008 | 16.12 | 16.26 | 15.92 | 16.09 | 970,066 | -0.12(-0.74%) |
Apr 02, 2008 | 16.50 | 16.58 | 16.13 | 16.21 | 1,655,571 | -0.31(-1.88%) |
Apr 01, 2008 | 16.09 | 16.52 | 16.09 | 16.52 | 2,082,751 | +0.40(+2.50%) |
Mar 31, 2008 | 16.12 | 16.45 | 15.89 | 16.12 | 1,363,911 | +0.06(+0.35%) |
Mar 28, 2008 | 16.29 | 16.41 | 16.02 | 16.07 | 995,295 | -0.17(-1.04%) |
Mar 27, 2008 | 16.67 | 16.81 | 16.20 | 16.24 | 1,112,824 | -0.39(-2.34%) |
Mar 26, 2008 | 16.88 | 16.91 | 16.36 | 16.62 | 1,010,892 | -0.37(-2.16%) |
Mar 25, 2008 | 17.00 | 17.22 | 16.73 | 16.99 | 1,085,199 | +0.03(+0.17%) |
Mar 24, 2008 | 17.22 | 17.40 | 16.91 | 16.96 | 1,737,104 | -0.28(-1.64%) |
Mar 21, 2008 | 16.35 | 17.27 | 16.35 | 17.24 | 1,617,172 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 17.27 | 16.35 | 17.24 | 1,617,172 | +0.70(+4.22%) |
Mar 19, 2008 | 16.99 | 17.08 | 16.55 | 16.55 | 1,775,055 | -0.32(-1.92%) |
Mar 18, 2008 | 17.26 | 17.26 | 16.39 | 16.87 | 2,198,657 | +0.76(+4.69%) |
Mar 17, 2008 | 15.80 | 16.36 | 15.54 | 16.12 | 1,493,039 | -0.06(-0.39%) |
Mar 14, 2008 | 16.87 | 16.87 | 15.91 | 16.18 | 1,955,946 | -0.36(-2.18%) |
Mar 13, 2008 | 15.86 | 16.70 | 15.65 | 16.54 | 1,398,501 | +0.45(+2.81%) |
Mar 12, 2008 | 16.38 | 16.90 | 16.09 | 16.09 | 1,207,138 | -0.32(-1.98%) |
Mar 11, 2008 | 15.49 | 16.41 | 15.49 | 16.41 | 1,065,624 | +1.30(+8.59%) |
Mar 10, 2008 | 15.42 | 15.68 | 15.04 | 15.11 | 821,893 | -0.30(-1.97%) |
Mar 07, 2008 | 15.31 | 15.76 | 14.98 | 15.42 | 1,446,567 | +0.30(+1.96%) |
Mar 06, 2008 | 15.54 | 15.68 | 15.12 | 15.12 | 1,221,523 | -0.48(-3.08%) |
Mar 05, 2008 | 15.84 | 16.07 | 15.56 | 15.60 | 1,159,804 | -0.16(-1.03%) |
Mar 04, 2008 | 15.89 | 16.03 | 15.41 | 15.76 | 1,212,670 | -0.23(-1.46%) |
Mar 03, 2008 | 16.00 | 16.31 | 15.90 | 16.00 | 1,656,132 | -0.03(-0.18%) |
Feb 29, 2008 | 16.28 | 16.44 | 15.90 | 16.02 | 1,382,269 | -0.46(-2.78%) |
Feb 28, 2008 | 16.67 | 16.78 | 16.42 | 16.48 | 1,117,999 | -0.28(-1.68%) |
Feb 27, 2008 | 16.64 | 16.86 | 16.50 | 16.76 | 1,608,233 | +0.05(+0.30%) |
Feb 26, 2008 | 16.57 | 16.84 | 16.40 | 16.72 | 2,165,151 | +0.11(+0.68%) |
Feb 25, 2008 | 16.43 | 16.62 | 16.07 | 16.60 | 1,052,440 | +0.13(+0.81%) |
Feb 22, 2008 | 16.28 | 16.49 | 15.90 | 16.47 | 1,117,863 | +0.26(+1.61%) |
Feb 21, 2008 | 16.53 | 16.72 | 16.14 | 16.21 | 808,975 | -0.26(-1.59%) |
Feb 20, 2008 | 16.19 | 16.53 | 15.95 | 16.47 | 1,337,116 | +0.28(+1.70%) |
Feb 19, 2008 | 16.86 | 16.94 | 16.19 | 16.19 | 1,181,472 | -0.46(-2.76%) |
Feb 18, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.15(+0.90%) |
Feb 14, 2008 | 16.75 | 17.05 | 16.45 | 16.50 | 887,803 | -0.19(-1.14%) |
Feb 13, 2008 | 16.73 | 16.91 | 16.45 | 16.69 | 943,873 | +0.13(+0.81%) |
Feb 12, 2008 | 16.66 | 16.86 | 16.36 | 16.56 | 977,835 | +0.02(+0.13%) |
Feb 11, 2008 | 16.77 | 16.92 | 16.50 | 16.54 | 1,733,977 | -0.18(-1.10%) |
Feb 08, 2008 | 16.72 | 16.93 | 16.51 | 16.72 | 959,425 | -0.20(-1.17%) |
Feb 07, 2008 | 16.34 | 17.03 | 16.26 | 16.92 | 1,263,881 | +0.51(+3.10%) |
Feb 06, 2008 | 16.73 | 16.86 | 16.33 | 16.41 | 1,233,105 | -0.20(-1.19%) |
Feb 05, 2008 | 17.03 | 17.14 | 16.57 | 16.61 | 1,766,835 | -0.69(-4.00%) |
Feb 04, 2008 | 17.72 | 17.72 | 17.15 | 17.30 | 1,702,353 | -0.49(-2.78%) |