Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.44 | 16.71 | 16.35 | 16.45 | 1,402,958 | +0.09(+0.52%) |
Apr 29, 2008 | 16.39 | 16.49 | 16.30 | 16.36 | 991,830 | +0.00(+0.00%) |
Apr 28, 2008 | 16.54 | 16.54 | 16.31 | 16.36 | 1,044,483 | -0.11(-0.69%) |
Apr 25, 2008 | 16.61 | 16.61 | 16.36 | 16.48 | 862,958 | -0.05(-0.30%) |
Apr 24, 2008 | 16.50 | 16.60 | 16.26 | 16.53 | 1,348,458 | +0.03(+0.17%) |
Apr 23, 2008 | 16.45 | 16.53 | 16.33 | 16.50 | 1,130,273 | +0.10(+0.61%) |
Apr 22, 2008 | 16.48 | 16.49 | 16.24 | 16.40 | 1,908,603 | -0.18(-1.11%) |
Apr 21, 2008 | 16.63 | 16.67 | 16.45 | 16.58 | 678,260 | -0.14(-0.85%) |
Apr 18, 2008 | 16.92 | 16.97 | 16.63 | 16.72 | 1,467,117 | -0.02(-0.13%) |
Apr 17, 2008 | 16.79 | 16.94 | 16.70 | 16.75 | 811,348 | -0.14(-0.84%) |
Apr 16, 2008 | 16.67 | 16.90 | 16.57 | 16.89 | 1,360,897 | +0.33(+2.01%) |
Apr 15, 2008 | 16.39 | 16.58 | 16.32 | 16.55 | 1,121,918 | +0.28(+1.70%) |
Apr 14, 2008 | 16.31 | 16.39 | 16.16 | 16.28 | 811,690 | +0.00(+0.00%) |
Apr 11, 2008 | 16.38 | 16.41 | 16.21 | 16.28 | 1,143,726 | -0.14(-0.86%) |
Apr 10, 2008 | 16.45 | 16.50 | 16.24 | 16.42 | 736,400 | +0.02(+0.13%) |
Apr 09, 2008 | 16.56 | 16.65 | 16.35 | 16.40 | 919,572 | -0.11(-0.69%) |
Apr 08, 2008 | 16.22 | 16.55 | 16.14 | 16.51 | 1,140,342 | +0.21(+1.26%) |
Apr 07, 2008 | 16.31 | 16.44 | 16.14 | 16.31 | 1,167,709 | +0.21(+1.28%) |
Apr 04, 2008 | 16.22 | 16.39 | 16.05 | 16.10 | 1,414,431 | -0.04(-0.26%) |
Apr 03, 2008 | 16.11 | 16.28 | 16.06 | 16.14 | 1,692,719 | -0.10(-0.61%) |
Apr 02, 2008 | 16.30 | 16.36 | 16.17 | 16.24 | 1,842,076 | +0.01(+0.09%) |
Apr 01, 2008 | 16.33 | 16.50 | 16.14 | 16.23 | 2,643,035 | +0.08(+0.48%) |
Mar 31, 2008 | 16.04 | 16.18 | 15.95 | 16.15 | 1,683,866 | +0.13(+0.84%) |
Mar 28, 2008 | 16.28 | 16.29 | 15.97 | 16.02 | 965,935 | -0.19(-1.18%) |
Mar 27, 2008 | 16.32 | 16.54 | 16.14 | 16.21 | 1,265,485 | -0.07(-0.44%) |
Mar 26, 2008 | 16.14 | 16.31 | 16.05 | 16.28 | 1,401,736 | +0.06(+0.35%) |
Mar 25, 2008 | 16.32 | 16.47 | 16.19 | 16.22 | 1,513,741 | -0.11(-0.69%) |
Mar 24, 2008 | 16.67 | 16.79 | 16.21 | 16.33 | 1,544,084 | -0.34(-2.04%) |
Mar 21, 2008 | 16.65 | 16.85 | 16.26 | 16.67 | 3,126,286 | +0.00(+0.00%) |
Mar 20, 2008 | 16.65 | 16.85 | 16.26 | 16.67 | 3,126,286 | +0.38(+2.31%) |
Mar 19, 2008 | 16.75 | 17.00 | 16.30 | 16.30 | 1,598,002 | -0.30(-1.79%) |
Mar 18, 2008 | 16.54 | 16.63 | 16.23 | 16.60 | 2,048,340 | +0.37(+2.27%) |
Mar 17, 2008 | 15.75 | 16.39 | 15.73 | 16.23 | 1,626,863 | +0.16(+1.02%) |
Mar 14, 2008 | 16.30 | 16.30 | 15.73 | 16.06 | 2,449,241 | -0.07(-0.44%) |
Mar 13, 2008 | 15.99 | 16.24 | 15.88 | 16.14 | 2,657,980 | -0.07(-0.44%) |
Mar 12, 2008 | 16.48 | 16.59 | 16.14 | 16.21 | 1,485,914 | -0.21(-1.25%) |
Mar 11, 2008 | 16.14 | 16.45 | 16.04 | 16.41 | 1,641,118 | +0.67(+4.23%) |
Mar 10, 2008 | 15.84 | 15.94 | 15.65 | 15.75 | 1,544,241 | -0.04(-0.22%) |
Mar 07, 2008 | 15.54 | 15.86 | 15.43 | 15.78 | 1,814,707 | +0.13(+0.86%) |
Mar 06, 2008 | 15.95 | 16.04 | 15.63 | 15.65 | 1,413,434 | -0.42(-2.60%) |
Mar 05, 2008 | 16.34 | 16.34 | 15.89 | 16.06 | 1,577,596 | -0.36(-2.20%) |
Mar 04, 2008 | 16.11 | 16.49 | 16.11 | 16.43 | 2,428,144 | +0.18(+1.09%) |
Mar 03, 2008 | 16.23 | 16.27 | 15.88 | 16.25 | 1,582,401 | +0.13(+0.79%) |
Feb 29, 2008 | 16.21 | 17.17 | 15.99 | 16.12 | 2,477,721 | -0.26(-1.60%) |
Feb 28, 2008 | 16.51 | 16.52 | 16.24 | 16.38 | 1,948,346 | -0.13(-0.82%) |
Feb 27, 2008 | 16.75 | 16.90 | 16.45 | 16.52 | 1,958,519 | -0.33(-1.98%) |
Feb 26, 2008 | 16.53 | 16.97 | 16.48 | 16.85 | 3,836,784 | +0.24(+1.45%) |
Feb 25, 2008 | 16.64 | 16.69 | 16.38 | 16.61 | 1,799,339 | -0.01(-0.04%) |
Feb 22, 2008 | 16.60 | 16.67 | 16.41 | 16.62 | 1,635,788 | +0.09(+0.56%) |
Feb 21, 2008 | 16.91 | 16.99 | 16.49 | 16.53 | 1,267,517 | -0.26(-1.56%) |
Feb 20, 2008 | 16.67 | 16.87 | 16.56 | 16.79 | 879,084 | +0.01(+0.04%) |
Feb 19, 2008 | 16.91 | 16.97 | 16.70 | 16.78 | 854,320 | +0.01(+0.08%) |
Feb 18, 2008 | 16.59 | 16.80 | 16.50 | 16.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.59 | 16.80 | 16.50 | 16.77 | 1,649,605 | +0.05(+0.30%) |
Feb 14, 2008 | 17.13 | 17.30 | 16.66 | 16.72 | 1,257,718 | -0.35(-2.04%) |
Feb 13, 2008 | 17.33 | 18.10 | 16.97 | 17.06 | 1,276,752 | -0.11(-0.62%) |
Feb 12, 2008 | 17.12 | 17.30 | 16.88 | 17.17 | 1,262,805 | +0.10(+0.58%) |
Feb 11, 2008 | 17.16 | 17.21 | 16.93 | 17.07 | 1,355,748 | -0.12(-0.70%) |
Feb 08, 2008 | 17.09 | 17.23 | 16.91 | 17.19 | 1,674,822 | +0.04(+0.21%) |
Feb 07, 2008 | 17.18 | 17.41 | 17.05 | 17.16 | 1,898,935 | -0.06(-0.37%) |
Feb 06, 2008 | 17.50 | 17.55 | 17.16 | 17.22 | 936,276 | -0.15(-0.86%) |
Feb 05, 2008 | 17.58 | 17.97 | 17.36 | 17.37 | 1,621,236 | -0.49(-2.74%) |
Feb 04, 2008 | 17.56 | 17.94 | 17.43 | 17.86 | 1,061,477 | +0.32(+1.82%) |