Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.16 | 20.47 | 19.16 | 20.22 | 3,165,723 | +1.33(+7.03%) |
Apr 29, 2008 | 18.93 | 19.40 | 18.78 | 18.89 | 1,731,756 | -0.09(-0.46%) |
Apr 28, 2008 | 18.84 | 19.34 | 18.84 | 18.98 | 1,246,796 | +0.24(+1.29%) |
Apr 25, 2008 | 18.76 | 19.12 | 18.54 | 18.74 | 1,466,977 | +0.05(+0.26%) |
Apr 24, 2008 | 18.06 | 18.72 | 17.95 | 18.69 | 1,362,717 | +0.67(+3.74%) |
Apr 23, 2008 | 17.92 | 18.16 | 17.92 | 18.02 | 1,609,121 | -0.10(-0.55%) |
Apr 22, 2008 | 17.68 | 18.47 | 17.63 | 18.12 | 2,203,930 | +0.33(+1.84%) |
Apr 21, 2008 | 18.23 | 18.27 | 17.74 | 17.79 | 1,359,185 | -0.43(-2.37%) |
Apr 18, 2008 | 17.35 | 18.35 | 17.35 | 18.22 | 2,592,976 | +1.03(+5.97%) |
Apr 17, 2008 | 16.81 | 17.21 | 16.56 | 17.19 | 2,528,902 | +0.38(+2.28%) |
Apr 16, 2008 | 16.62 | 16.84 | 16.34 | 16.81 | 2,233,133 | +0.28(+1.68%) |
Apr 15, 2008 | 16.59 | 16.66 | 16.44 | 16.53 | 1,172,081 | -0.06(-0.34%) |
Apr 14, 2008 | 16.86 | 16.87 | 16.47 | 16.59 | 1,129,511 | -0.27(-1.61%) |
Apr 11, 2008 | 17.36 | 17.36 | 16.77 | 16.86 | 1,480,836 | -0.51(-2.92%) |
Apr 10, 2008 | 17.24 | 17.55 | 17.10 | 17.37 | 2,265,069 | +0.04(+0.21%) |
Apr 09, 2008 | 17.98 | 17.98 | 17.13 | 17.33 | 1,608,260 | -0.54(-3.01%) |
Apr 08, 2008 | 17.88 | 18.10 | 17.55 | 17.87 | 2,051,227 | +0.09(+0.49%) |
Apr 07, 2008 | 17.65 | 18.00 | 17.51 | 17.78 | 4,059,107 | +0.36(+2.06%) |
Apr 04, 2008 | 17.43 | 17.56 | 17.27 | 17.42 | 2,178,551 | -0.02(-0.14%) |
Apr 03, 2008 | 17.47 | 17.50 | 17.06 | 17.45 | 1,572,578 | -0.07(-0.39%) |
Apr 02, 2008 | 17.70 | 17.86 | 17.46 | 17.52 | 1,719,387 | +0.23(+1.36%) |
Apr 01, 2008 | 16.68 | 17.45 | 16.68 | 17.28 | 3,291,835 | +0.70(+4.21%) |
Mar 31, 2008 | 16.43 | 16.68 | 16.29 | 16.58 | 1,761,777 | +0.02(+0.15%) |
Mar 28, 2008 | 16.81 | 17.15 | 16.52 | 16.56 | 1,419,997 | -0.30(-1.80%) |
Mar 27, 2008 | 16.94 | 17.15 | 16.74 | 16.86 | 1,386,796 | -0.08(-0.47%) |
Mar 26, 2008 | 16.47 | 17.22 | 16.47 | 16.94 | 2,345,499 | -0.57(-3.28%) |
Mar 25, 2008 | 17.32 | 17.57 | 17.18 | 17.52 | 1,531,544 | +0.15(+0.85%) |
Mar 24, 2008 | 16.89 | 17.39 | 16.63 | 17.37 | 2,772,883 | +0.49(+2.93%) |
Mar 21, 2008 | 16.09 | 17.00 | 16.03 | 16.87 | 3,129,371 | +0.00(+0.00%) |
Mar 20, 2008 | 16.09 | 17.00 | 16.03 | 16.87 | 3,129,371 | +0.67(+4.12%) |
Mar 19, 2008 | 16.82 | 17.38 | 16.16 | 16.21 | 4,347,250 | -0.61(-3.60%) |
Mar 18, 2008 | 16.47 | 17.03 | 16.45 | 16.81 | 4,323,392 | +0.35(+2.10%) |
Mar 17, 2008 | 16.63 | 16.81 | 16.35 | 16.47 | 4,226,134 | -0.75(-4.34%) |
Mar 14, 2008 | 17.32 | 17.37 | 16.95 | 17.21 | 3,307,701 | -0.11(-0.61%) |
Mar 13, 2008 | 17.53 | 17.62 | 17.04 | 17.32 | 4,468,110 | -0.31(-1.75%) |
Mar 12, 2008 | 17.73 | 18.02 | 17.56 | 17.63 | 2,033,592 | -0.09(-0.49%) |
Mar 11, 2008 | 17.02 | 17.84 | 17.02 | 17.71 | 1,872,930 | +0.69(+4.07%) |
Mar 10, 2008 | 17.42 | 17.42 | 16.85 | 17.02 | 2,051,915 | -0.50(-2.86%) |
Mar 07, 2008 | 17.36 | 17.85 | 17.26 | 17.52 | 2,091,488 | -0.10(-0.56%) |
Mar 06, 2008 | 17.85 | 18.07 | 17.55 | 17.62 | 1,990,464 | -0.23(-1.28%) |
Mar 05, 2008 | 17.68 | 18.39 | 17.66 | 17.85 | 1,989,697 | +0.09(+0.49%) |
Mar 04, 2008 | 17.53 | 17.89 | 17.13 | 17.76 | 4,231,349 | -0.05(-0.28%) |
Mar 03, 2008 | 18.27 | 18.52 | 17.60 | 17.81 | 2,668,168 | -0.51(-2.80%) |
Feb 29, 2008 | 18.70 | 18.88 | 18.23 | 18.33 | 1,176,315 | -0.59(-3.14%) |
Feb 28, 2008 | 19.01 | 19.27 | 18.86 | 18.92 | 1,244,278 | -0.30(-1.54%) |
Feb 27, 2008 | 19.28 | 19.49 | 18.98 | 19.22 | 1,373,148 | -0.06(-0.29%) |
Feb 26, 2008 | 19.19 | 19.43 | 19.09 | 19.27 | 1,662,112 | +0.05(+0.26%) |
Feb 25, 2008 | 18.86 | 19.31 | 18.86 | 19.22 | 1,228,579 | +0.25(+1.34%) |
Feb 22, 2008 | 18.66 | 19.06 | 18.52 | 18.97 | 1,124,632 | +0.16(+0.85%) |
Feb 21, 2008 | 19.02 | 19.35 | 18.75 | 18.81 | 1,285,730 | -0.37(-1.93%) |
Feb 20, 2008 | 19.16 | 19.39 | 19.03 | 19.18 | 1,417,948 | -0.14(-0.70%) |
Feb 19, 2008 | 19.64 | 19.72 | 19.19 | 19.31 | 1,210,860 | -0.05(-0.26%) |
Feb 18, 2008 | 19.51 | 19.58 | 18.94 | 19.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.51 | 19.58 | 18.94 | 19.36 | 1,005,599 | -0.09(-0.48%) |
Feb 14, 2008 | 19.48 | 19.93 | 19.19 | 19.46 | 1,561,968 | -0.28(-1.44%) |
Feb 13, 2008 | 19.62 | 19.76 | 19.36 | 19.74 | 1,291,542 | +0.30(+1.56%) |
Feb 12, 2008 | 19.80 | 19.81 | 19.27 | 19.44 | 2,025,178 | -0.05(-0.25%) |
Feb 11, 2008 | 19.46 | 19.69 | 19.33 | 19.49 | 1,584,969 | +0.03(+0.16%) |
Feb 08, 2008 | 18.75 | 19.67 | 18.75 | 19.46 | 2,030,259 | +0.39(+2.04%) |
Feb 07, 2008 | 20.29 | 20.32 | 18.80 | 19.07 | 3,478,588 | -1.04(-5.19%) |
Feb 06, 2008 | 20.27 | 20.56 | 19.90 | 20.11 | 1,592,541 | +0.15(+0.74%) |
Feb 05, 2008 | 20.27 | 21.26 | 19.83 | 19.96 | 1,629,244 | -0.79(-3.81%) |
Feb 04, 2008 | 20.70 | 21.13 | 20.67 | 20.75 | 1,094,195 | +0.01(+0.03%) |