Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.58 | 16.78 | 16.25 | 16.25 | 1,588,767 | -0.33(-1.98%) |
Apr 29, 2008 | 16.45 | 16.60 | 16.37 | 16.58 | 1,336,881 | +0.09(+0.54%) |
Apr 28, 2008 | 16.05 | 16.66 | 16.05 | 16.49 | 2,580,464 | +0.40(+2.47%) |
Apr 25, 2008 | 16.07 | 16.15 | 15.93 | 16.09 | 1,543,884 | +0.20(+1.28%) |
Apr 24, 2008 | 15.85 | 16.08 | 15.74 | 15.89 | 1,584,008 | +0.06(+0.39%) |
Apr 23, 2008 | 16.19 | 16.24 | 15.79 | 15.83 | 1,499,481 | -0.19(-1.22%) |
Apr 22, 2008 | 16.16 | 16.23 | 15.93 | 16.02 | 1,440,807 | -0.23(-1.42%) |
Apr 21, 2008 | 16.05 | 16.32 | 16.05 | 16.25 | 1,174,010 | +0.04(+0.27%) |
Apr 18, 2008 | 16.63 | 16.65 | 16.14 | 16.21 | 1,767,830 | -0.19(-1.19%) |
Apr 17, 2008 | 16.46 | 16.55 | 16.26 | 16.40 | 1,506,184 | -0.08(-0.48%) |
Apr 16, 2008 | 16.49 | 16.55 | 16.22 | 16.48 | 1,875,171 | +0.16(+0.98%) |
Apr 15, 2008 | 16.43 | 16.61 | 16.12 | 16.32 | 1,326,841 | -0.11(-0.65%) |
Apr 14, 2008 | 16.13 | 16.47 | 16.01 | 16.43 | 1,811,741 | +0.38(+2.37%) |
Apr 11, 2008 | 16.14 | 16.45 | 16.00 | 16.05 | 1,921,884 | -0.25(-1.52%) |
Apr 10, 2008 | 15.98 | 16.64 | 15.88 | 16.30 | 2,700,671 | +0.32(+1.99%) |
Apr 09, 2008 | 16.79 | 16.82 | 15.94 | 15.98 | 2,845,048 | -0.86(-5.10%) |
Apr 08, 2008 | 17.08 | 17.13 | 16.55 | 16.84 | 2,487,945 | -0.33(-1.91%) |
Apr 07, 2008 | 17.62 | 17.70 | 17.08 | 17.16 | 1,755,560 | -0.44(-2.51%) |
Apr 04, 2008 | 17.45 | 17.70 | 17.24 | 17.61 | 2,924,226 | +0.15(+0.86%) |
Apr 03, 2008 | 17.33 | 18.12 | 17.07 | 17.46 | 6,606,663 | +0.89(+5.34%) |
Apr 02, 2008 | 16.93 | 17.13 | 16.39 | 16.57 | 3,193,997 | -0.35(-2.09%) |
Apr 01, 2008 | 16.01 | 16.93 | 15.86 | 16.93 | 3,373,041 | +1.28(+8.21%) |
Mar 31, 2008 | 15.49 | 15.81 | 15.24 | 15.64 | 2,325,307 | +0.01(+0.06%) |
Mar 28, 2008 | 16.12 | 16.12 | 15.59 | 15.63 | 2,023,708 | -0.33(-2.05%) |
Mar 27, 2008 | 16.01 | 16.26 | 15.92 | 15.96 | 2,816,635 | -0.04(-0.28%) |
Mar 26, 2008 | 16.85 | 16.94 | 15.91 | 16.01 | 4,054,817 | -1.00(-5.88%) |
Mar 25, 2008 | 17.09 | 17.11 | 16.83 | 17.01 | 1,504,100 | -0.04(-0.26%) |
Mar 24, 2008 | 16.94 | 17.12 | 16.62 | 17.05 | 1,418,992 | +0.15(+0.89%) |
Mar 21, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.00(+0.00%) |
Mar 20, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.19(+1.11%) |
Mar 19, 2008 | 16.84 | 17.19 | 16.64 | 16.71 | 3,183,823 | +0.08(+0.48%) |
Mar 18, 2008 | 16.13 | 16.85 | 15.96 | 16.63 | 2,326,342 | +0.74(+4.68%) |
Mar 17, 2008 | 15.76 | 16.11 | 15.68 | 15.89 | 2,747,643 | -0.28(-1.75%) |
Mar 14, 2008 | 16.13 | 16.55 | 15.95 | 16.17 | 2,991,324 | +0.06(+0.38%) |
Mar 13, 2008 | 16.50 | 16.50 | 15.89 | 16.11 | 3,608,474 | -0.43(-2.62%) |
Mar 12, 2008 | 17.04 | 17.21 | 16.43 | 16.55 | 2,721,987 | -0.50(-2.91%) |
Mar 11, 2008 | 16.95 | 17.04 | 16.75 | 17.04 | 2,040,763 | +0.49(+2.94%) |
Mar 10, 2008 | 16.33 | 16.69 | 16.15 | 16.55 | 2,021,363 | +0.35(+2.13%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.08 | 16.21 | 2,503,568 | -0.22(-1.35%) |
Mar 06, 2008 | 16.56 | 16.67 | 16.36 | 16.43 | 3,054,204 | -0.18(-1.07%) |
Mar 05, 2008 | 16.93 | 16.95 | 16.52 | 16.61 | 2,685,486 | -0.31(-1.83%) |
Mar 04, 2008 | 16.68 | 17.00 | 16.57 | 16.92 | 2,510,890 | +0.11(+0.63%) |
Mar 03, 2008 | 16.93 | 17.03 | 16.69 | 16.81 | 2,484,192 | -0.19(-1.15%) |
Feb 29, 2008 | 17.42 | 18.32 | 16.94 | 17.01 | 2,209,827 | -0.64(-3.61%) |
Feb 28, 2008 | 17.72 | 17.83 | 17.51 | 17.64 | 2,037,667 | -0.25(-1.39%) |
Feb 27, 2008 | 17.92 | 18.12 | 17.85 | 17.89 | 2,151,426 | -0.17(-0.93%) |
Feb 26, 2008 | 18.37 | 18.37 | 17.98 | 18.06 | 1,959,115 | -0.36(-1.97%) |
Feb 25, 2008 | 17.75 | 18.48 | 17.73 | 18.42 | 2,627,904 | +0.67(+3.79%) |
Feb 22, 2008 | 18.18 | 18.23 | 17.48 | 17.75 | 2,728,155 | -0.35(-1.96%) |
Feb 21, 2008 | 18.40 | 18.59 | 18.07 | 18.10 | 1,669,817 | -0.27(-1.45%) |
Feb 20, 2008 | 18.10 | 18.41 | 17.94 | 18.37 | 1,635,770 | +0.13(+0.73%) |
Feb 19, 2008 | 18.31 | 18.46 | 18.16 | 18.24 | 1,320,337 | +0.02(+0.10%) |
Feb 18, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 1,495,794 | +0.08(+0.44%) |
Feb 14, 2008 | 18.61 | 18.70 | 18.10 | 18.14 | 1,425,003 | -0.54(-2.89%) |
Feb 13, 2008 | 18.84 | 18.86 | 18.59 | 18.68 | 1,451,880 | +0.08(+0.43%) |
Feb 12, 2008 | 18.24 | 18.64 | 18.20 | 18.60 | 1,712,791 | +0.44(+2.44%) |
Feb 11, 2008 | 17.91 | 18.18 | 17.66 | 18.16 | 1,690,489 | +0.25(+1.38%) |
Feb 08, 2008 | 18.20 | 18.27 | 17.88 | 17.91 | 1,532,535 | -0.40(-2.18%) |
Feb 07, 2008 | 17.86 | 18.35 | 17.86 | 18.31 | 1,489,076 | +0.32(+1.77%) |
Feb 06, 2008 | 18.01 | 18.34 | 17.89 | 17.99 | 2,390,811 | +0.14(+0.79%) |
Feb 05, 2008 | 18.28 | 18.38 | 17.83 | 17.85 | 2,935,254 | -0.74(-4.00%) |
Feb 04, 2008 | 19.26 | 19.32 | 18.56 | 18.59 | 1,929,140 | -0.66(-3.45%) |