Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.40 | 16.59 | 16.08 | 16.26 | 470,508 | -0.03(-0.18%) |
Apr 29, 2008 | 16.89 | 16.95 | 16.25 | 16.29 | 317,769 | -0.70(-4.12%) |
Apr 28, 2008 | 16.79 | 17.28 | 16.64 | 16.99 | 305,850 | +0.31(+1.86%) |
Apr 25, 2008 | 16.63 | 16.90 | 16.46 | 16.68 | 416,877 | +0.25(+1.52%) |
Apr 24, 2008 | 16.52 | 16.77 | 16.15 | 16.43 | 491,210 | -0.15(-0.90%) |
Apr 23, 2008 | 17.13 | 17.23 | 16.50 | 16.58 | 505,346 | -0.49(-2.87%) |
Apr 22, 2008 | 17.35 | 17.35 | 16.76 | 17.07 | 602,376 | -0.29(-1.67%) |
Apr 21, 2008 | 17.53 | 17.62 | 16.76 | 17.36 | 609,798 | -0.23(-1.31%) |
Apr 18, 2008 | 17.18 | 17.59 | 16.33 | 17.59 | 1,229,268 | +0.53(+3.11%) |
Apr 17, 2008 | 16.92 | 17.17 | 16.80 | 17.06 | 406,055 | +0.07(+0.41%) |
Apr 16, 2008 | 16.66 | 17.03 | 16.63 | 16.99 | 880,057 | +0.37(+2.23%) |
Apr 15, 2008 | 16.92 | 16.97 | 16.54 | 16.62 | 908,250 | -0.30(-1.77%) |
Apr 14, 2008 | 16.22 | 17.22 | 16.22 | 16.92 | 926,301 | +0.66(+4.06%) |
Apr 11, 2008 | 16.40 | 16.80 | 16.26 | 16.26 | 647,700 | -0.41(-2.46%) |
Apr 10, 2008 | 16.64 | 16.67 | 16.35 | 16.67 | 771,555 | -0.01(-0.06%) |
Apr 09, 2008 | 16.16 | 16.92 | 16.16 | 16.68 | 1,041,500 | +0.51(+3.15%) |
Apr 08, 2008 | 16.28 | 16.55 | 16.04 | 16.17 | 933,132 | -0.18(-1.10%) |
Apr 07, 2008 | 16.69 | 16.86 | 16.16 | 16.35 | 1,079,874 | +0.23(+1.43%) |
Apr 04, 2008 | 15.81 | 16.24 | 15.63 | 16.12 | 983,556 | +0.46(+2.94%) |
Apr 03, 2008 | 15.61 | 16.10 | 15.57 | 15.66 | 775,000 | +0.01(+0.06%) |
Apr 02, 2008 | 15.31 | 15.76 | 15.15 | 15.65 | 1,093,838 | +0.45(+2.96%) |
Apr 01, 2008 | 15.74 | 15.77 | 14.72 | 15.20 | 1,963,137 | -0.64(-4.04%) |
Mar 31, 2008 | 15.63 | 16.03 | 15.51 | 15.84 | 1,978,420 | +0.18(+1.15%) |
Mar 28, 2008 | 15.71 | 16.47 | 15.57 | 15.66 | 1,191,840 | -0.06(-0.38%) |
Mar 27, 2008 | 16.37 | 16.44 | 15.60 | 15.72 | 1,077,200 | -0.64(-3.91%) |
Mar 26, 2008 | 15.96 | 16.40 | 15.96 | 16.36 | 591,100 | +0.38(+2.38%) |
Mar 25, 2008 | 15.54 | 16.08 | 15.54 | 15.98 | 1,000,511 | +0.38(+2.44%) |
Mar 24, 2008 | 15.60 | 15.95 | 15.24 | 15.60 | 1,521,174 | +0.14(+0.91%) |
Mar 21, 2008 | 15.50 | 15.72 | 15.05 | 15.46 | 1,131,837 | +0.00(+0.00%) |
Mar 20, 2008 | 15.50 | 15.72 | 15.05 | 15.46 | 1,131,837 | +0.05(+0.32%) |
Mar 19, 2008 | 16.80 | 16.87 | 15.41 | 15.41 | 1,062,100 | -1.46(-8.65%) |
Mar 18, 2008 | 16.60 | 16.91 | 16.54 | 16.87 | 1,066,957 | +0.62(+3.82%) |
Mar 17, 2008 | 16.92 | 16.92 | 15.93 | 16.25 | 1,137,256 | -0.93(-5.41%) |
Mar 14, 2008 | 17.39 | 18.00 | 16.65 | 17.18 | 1,443,286 | +0.00(+0.00%) |
Mar 13, 2008 | 15.92 | 17.25 | 15.83 | 17.18 | 1,518,165 | +0.96(+5.92%) |
Mar 12, 2008 | 16.72 | 16.81 | 16.17 | 16.22 | 1,118,300 | -0.58(-3.45%) |
Mar 11, 2008 | 16.74 | 17.02 | 16.15 | 16.80 | 875,500 | +0.52(+3.19%) |
Mar 10, 2008 | 16.97 | 16.97 | 16.11 | 16.28 | 445,600 | -0.65(-3.84%) |
Mar 07, 2008 | 17.10 | 17.16 | 16.64 | 16.93 | 449,100 | -0.30(-1.74%) |
Mar 06, 2008 | 17.96 | 18.03 | 17.17 | 17.23 | 521,600 | -0.71(-3.96%) |
Mar 05, 2008 | 17.82 | 18.02 | 17.66 | 17.94 | 352,580 | +0.24(+1.36%) |
Mar 04, 2008 | 17.79 | 17.94 | 17.39 | 17.70 | 728,050 | -0.07(-0.39%) |
Mar 03, 2008 | 17.14 | 17.80 | 17.08 | 17.77 | 796,400 | +0.59(+3.43%) |
Feb 29, 2008 | 17.86 | 17.91 | 17.03 | 17.18 | 551,800 | -0.72(-4.02%) |
Feb 28, 2008 | 17.70 | 18.00 | 17.60 | 17.90 | 897,300 | +0.23(+1.30%) |
Feb 27, 2008 | 18.23 | 18.45 | 17.65 | 17.67 | 855,600 | -0.80(-4.33%) |
Feb 26, 2008 | 17.91 | 18.73 | 17.71 | 18.47 | 977,975 | -0.51(-2.69%) |
Feb 25, 2008 | 18.16 | 19.38 | 17.21 | 18.98 | 803,465 | +0.64(+3.49%) |
Feb 22, 2008 | 18.34 | 18.34 | 17.51 | 18.34 | 536,937 | -0.03(-0.16%) |
Feb 21, 2008 | 18.48 | 18.77 | 18.23 | 18.37 | 888,935 | -0.29(-1.55%) |
Feb 20, 2008 | 18.25 | 18.76 | 17.81 | 18.66 | 1,244,193 | +0.46(+2.53%) |
Feb 19, 2008 | 18.58 | 18.72 | 18.09 | 18.20 | 1,044,222 | -0.08(-0.44%) |
Feb 18, 2008 | 17.76 | 18.32 | 17.71 | 18.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.76 | 18.32 | 17.71 | 18.28 | 795,986 | +0.43(+2.41%) |
Feb 14, 2008 | 18.32 | 18.34 | 17.68 | 17.85 | 773,859 | -0.36(-1.98%) |
Feb 13, 2008 | 17.43 | 18.32 | 17.30 | 18.21 | 809,142 | +0.98(+5.69%) |
Feb 12, 2008 | 17.45 | 17.62 | 17.00 | 17.23 | 501,286 | -0.17(-0.98%) |
Feb 11, 2008 | 16.93 | 17.50 | 16.93 | 17.40 | 592,500 | +0.46(+2.72%) |
Feb 08, 2008 | 16.48 | 17.08 | 16.48 | 16.94 | 690,357 | +0.42(+2.54%) |
Feb 07, 2008 | 17.00 | 17.10 | 16.50 | 16.52 | 1,172,600 | -0.48(-2.82%) |
Feb 06, 2008 | 16.89 | 17.17 | 16.83 | 17.00 | 815,702 | +0.14(+0.83%) |
Feb 05, 2008 | 17.01 | 17.14 | 16.76 | 16.86 | 632,310 | -0.30(-1.75%) |
Feb 04, 2008 | 17.52 | 17.52 | 16.95 | 17.16 | 828,941 | -0.35(-2.00%) |