Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.38 | 16.56 | 16.27 | 16.44 | 2,594,805 | +0.22(+1.37%) |
Apr 29, 2008 | 16.25 | 16.38 | 16.14 | 16.22 | 1,518,553 | -0.06(-0.39%) |
Apr 28, 2008 | 15.91 | 16.41 | 15.91 | 16.28 | 2,079,621 | +0.34(+2.16%) |
Apr 25, 2008 | 16.21 | 16.25 | 15.86 | 15.94 | 2,068,454 | -0.15(-0.94%) |
Apr 24, 2008 | 15.61 | 16.19 | 15.61 | 16.09 | 2,140,982 | +0.46(+2.96%) |
Apr 23, 2008 | 15.83 | 15.85 | 15.58 | 15.62 | 1,535,347 | -0.35(-2.18%) |
Apr 22, 2008 | 16.01 | 16.10 | 15.76 | 15.97 | 2,376,039 | -0.16(-0.99%) |
Apr 21, 2008 | 16.21 | 16.38 | 16.10 | 16.13 | 2,026,350 | -0.06(-0.39%) |
Apr 18, 2008 | 16.15 | 16.38 | 16.09 | 16.20 | 2,718,891 | +0.43(+2.72%) |
Apr 17, 2008 | 15.73 | 15.94 | 15.62 | 15.77 | 1,727,073 | -0.10(-0.64%) |
Apr 16, 2008 | 15.78 | 15.93 | 15.57 | 15.87 | 2,020,852 | +0.38(+2.44%) |
Apr 15, 2008 | 15.54 | 15.66 | 15.45 | 15.49 | 2,229,282 | -0.10(-0.67%) |
Apr 14, 2008 | 15.77 | 15.79 | 15.54 | 15.60 | 1,537,819 | -0.08(-0.54%) |
Apr 11, 2008 | 15.85 | 15.88 | 15.64 | 15.68 | 2,405,456 | -0.46(-2.86%) |
Apr 10, 2008 | 16.16 | 16.16 | 15.83 | 16.14 | 2,478,229 | +0.18(+1.13%) |
Apr 09, 2008 | 16.16 | 16.25 | 15.86 | 15.96 | 3,241,815 | -0.37(-2.26%) |
Apr 08, 2008 | 16.32 | 16.42 | 16.24 | 16.33 | 2,444,284 | -0.10(-0.64%) |
Apr 07, 2008 | 16.59 | 16.64 | 16.39 | 16.43 | 2,292,970 | -0.11(-0.66%) |
Apr 04, 2008 | 16.79 | 16.84 | 16.52 | 16.54 | 2,651,485 | -0.29(-1.75%) |
Apr 03, 2008 | 16.62 | 16.94 | 16.54 | 16.84 | 2,411,258 | +0.17(+1.03%) |
Apr 02, 2008 | 16.71 | 16.92 | 16.63 | 16.67 | 3,159,630 | +0.07(+0.40%) |
Apr 01, 2008 | 15.95 | 16.62 | 15.95 | 16.60 | 3,518,802 | +0.65(+4.11%) |
Mar 31, 2008 | 15.55 | 16.04 | 15.39 | 15.94 | 4,512,224 | +0.31(+1.99%) |
Mar 28, 2008 | 15.94 | 16.05 | 15.56 | 15.63 | 2,749,194 | -0.17(-1.06%) |
Mar 27, 2008 | 15.55 | 16.03 | 15.52 | 15.80 | 4,012,480 | +0.33(+2.14%) |
Mar 26, 2008 | 15.48 | 15.64 | 15.39 | 15.47 | 2,103,980 | -0.12(-0.75%) |
Mar 25, 2008 | 15.48 | 15.70 | 15.32 | 15.59 | 2,533,754 | +0.14(+0.90%) |
Mar 24, 2008 | 14.95 | 15.52 | 14.89 | 15.45 | 2,867,154 | +0.55(+3.66%) |
Mar 21, 2008 | 14.91 | 15.04 | 14.61 | 14.90 | 3,495,722 | +0.00(+0.00%) |
Mar 20, 2008 | 14.91 | 15.04 | 14.61 | 14.90 | 3,495,722 | -0.03(-0.20%) |
Mar 19, 2008 | 15.18 | 15.57 | 14.89 | 14.93 | 5,428,560 | -0.18(-1.17%) |
Mar 18, 2008 | 14.86 | 15.15 | 14.64 | 15.11 | 4,219,731 | +0.57(+3.93%) |
Mar 17, 2008 | 14.68 | 14.81 | 14.35 | 14.54 | 4,913,081 | -0.45(-3.02%) |
Mar 14, 2008 | 15.39 | 15.39 | 14.82 | 14.99 | 5,071,682 | -0.28(-1.84%) |
Mar 13, 2008 | 15.22 | 15.39 | 15.02 | 15.27 | 5,654,937 | -0.06(-0.38%) |
Mar 12, 2008 | 15.37 | 15.57 | 15.31 | 15.33 | 2,272,534 | +0.02(+0.14%) |
Mar 11, 2008 | 15.41 | 15.63 | 15.03 | 15.31 | 4,377,606 | +0.23(+1.53%) |
Mar 10, 2008 | 15.64 | 15.64 | 15.02 | 15.08 | 4,033,057 | -0.45(-2.92%) |
Mar 07, 2008 | 15.58 | 15.84 | 15.39 | 15.53 | 3,220,614 | -0.19(-1.23%) |
Mar 06, 2008 | 16.12 | 16.15 | 15.68 | 15.73 | 2,236,659 | -0.40(-2.50%) |
Mar 05, 2008 | 15.99 | 16.28 | 15.90 | 16.13 | 4,150,352 | +0.26(+1.67%) |
Mar 04, 2008 | 15.93 | 15.93 | 15.57 | 15.86 | 3,999,565 | -0.07(-0.45%) |
Mar 03, 2008 | 16.09 | 16.22 | 15.74 | 15.94 | 4,523,867 | -0.31(-1.94%) |
Feb 29, 2008 | 16.65 | 16.77 | 16.15 | 16.25 | 4,358,847 | -0.63(-3.73%) |
Feb 28, 2008 | 16.79 | 16.94 | 16.67 | 16.88 | 3,134,501 | +0.08(+0.47%) |
Feb 27, 2008 | 16.69 | 16.85 | 16.59 | 16.80 | 3,866,721 | +0.09(+0.53%) |
Feb 26, 2008 | 16.22 | 16.79 | 16.22 | 16.71 | 5,453,205 | +0.43(+2.63%) |
Feb 25, 2008 | 16.28 | 16.34 | 16.01 | 16.28 | 5,183,472 | +0.09(+0.57%) |
Feb 22, 2008 | 15.93 | 16.19 | 15.81 | 16.19 | 4,294,079 | +0.24(+1.53%) |
Feb 21, 2008 | 15.90 | 16.02 | 15.75 | 15.95 | 3,254,392 | +0.08(+0.50%) |
Feb 20, 2008 | 15.57 | 15.91 | 15.45 | 15.87 | 3,666,726 | +0.35(+2.27%) |
Feb 19, 2008 | 15.59 | 15.69 | 15.45 | 15.52 | 3,049,579 | -0.04(-0.27%) |
Feb 18, 2008 | 15.65 | 15.81 | 15.41 | 15.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.65 | 15.81 | 15.41 | 15.56 | 3,150,849 | -0.07(-0.46%) |
Feb 14, 2008 | 15.69 | 15.84 | 15.52 | 15.63 | 3,243,006 | -0.03(-0.19%) |
Feb 13, 2008 | 15.59 | 15.71 | 15.54 | 15.66 | 2,387,828 | +0.12(+0.78%) |
Feb 12, 2008 | 15.32 | 15.62 | 15.32 | 15.54 | 3,176,976 | +0.33(+2.18%) |
Feb 11, 2008 | 15.23 | 15.31 | 15.07 | 15.21 | 2,239,160 | -0.10(-0.63%) |
Feb 08, 2008 | 15.42 | 15.54 | 15.19 | 15.30 | 2,799,288 | +0.00(+0.00%) |
Feb 07, 2008 | 15.20 | 15.44 | 15.03 | 15.30 | 3,045,529 | +0.08(+0.50%) |
Feb 06, 2008 | 15.53 | 15.61 | 15.19 | 15.23 | 2,279,180 | -0.17(-1.12%) |
Feb 05, 2008 | 15.67 | 15.81 | 15.22 | 15.40 | 3,636,538 | -0.50(-3.14%) |
Feb 04, 2008 | 15.94 | 16.04 | 15.75 | 15.90 | 1,981,318 | -0.10(-0.66%) |