Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.65 | 18.91 | 18.39 | 18.50 | 3,980,176 | -0.06(-0.32%) |
Apr 29, 2008 | 18.37 | 18.64 | 18.32 | 18.56 | 1,907,379 | +0.08(+0.43%) |
Apr 28, 2008 | 18.38 | 18.59 | 18.17 | 18.48 | 3,047,461 | +0.27(+1.51%) |
Apr 25, 2008 | 18.36 | 18.38 | 17.83 | 18.21 | 2,111,257 | -0.06(-0.35%) |
Apr 24, 2008 | 17.77 | 18.38 | 17.74 | 18.27 | 1,904,626 | +0.50(+2.80%) |
Apr 23, 2008 | 17.66 | 17.87 | 17.40 | 17.78 | 1,881,013 | +0.12(+0.70%) |
Apr 22, 2008 | 17.88 | 17.91 | 17.59 | 17.65 | 2,283,976 | -0.29(-1.64%) |
Apr 21, 2008 | 17.74 | 18.00 | 17.55 | 17.94 | 2,133,944 | +0.07(+0.38%) |
Apr 18, 2008 | 17.48 | 17.89 | 17.40 | 17.88 | 2,768,085 | +0.62(+3.60%) |
Apr 17, 2008 | 17.17 | 17.34 | 16.94 | 17.26 | 1,465,257 | +0.01(+0.07%) |
Apr 16, 2008 | 16.74 | 17.24 | 16.71 | 17.24 | 3,031,230 | +0.66(+3.97%) |
Apr 15, 2008 | 16.24 | 16.65 | 16.06 | 16.59 | 2,668,090 | +0.46(+2.87%) |
Apr 14, 2008 | 16.28 | 16.30 | 15.92 | 16.12 | 3,012,613 | -0.23(-1.40%) |
Apr 11, 2008 | 16.73 | 16.74 | 16.25 | 16.35 | 1,806,664 | -0.53(-3.14%) |
Apr 10, 2008 | 16.54 | 16.98 | 16.53 | 16.88 | 1,081,578 | +0.31(+1.89%) |
Apr 09, 2008 | 17.09 | 17.24 | 16.48 | 16.57 | 1,461,344 | -0.48(-2.83%) |
Apr 08, 2008 | 16.79 | 17.27 | 16.79 | 17.05 | 1,408,518 | +0.05(+0.27%) |
Apr 07, 2008 | 17.11 | 17.25 | 16.86 | 17.01 | 1,318,671 | -0.01(-0.04%) |
Apr 04, 2008 | 16.92 | 17.17 | 16.75 | 17.02 | 1,657,105 | +0.15(+0.89%) |
Apr 03, 2008 | 16.89 | 16.90 | 16.60 | 16.86 | 2,436,398 | -0.00(-0.02%) |
Apr 02, 2008 | 17.02 | 17.15 | 16.70 | 16.87 | 2,672,062 | -0.11(-0.64%) |
Apr 01, 2008 | 16.42 | 16.99 | 16.30 | 16.98 | 2,597,080 | +0.78(+4.81%) |
Mar 31, 2008 | 16.19 | 16.26 | 15.92 | 16.20 | 3,824,765 | +0.45(+2.84%) |
Mar 28, 2008 | 15.90 | 15.96 | 15.65 | 15.75 | 1,452,395 | -0.06(-0.40%) |
Mar 27, 2008 | 16.18 | 16.21 | 15.72 | 15.81 | 2,117,665 | -0.30(-1.89%) |
Mar 26, 2008 | 16.33 | 16.46 | 16.08 | 16.12 | 1,512,572 | -0.32(-1.92%) |
Mar 25, 2008 | 16.39 | 16.56 | 16.20 | 16.44 | 3,296,664 | -0.01(-0.09%) |
Mar 24, 2008 | 16.22 | 16.58 | 16.10 | 16.45 | 2,809,029 | +0.29(+1.82%) |
Mar 21, 2008 | 15.64 | 16.28 | 15.49 | 16.16 | 5,018,882 | +0.00(+0.00%) |
Mar 20, 2008 | 15.64 | 16.28 | 15.49 | 16.16 | 5,018,882 | +0.50(+3.22%) |
Mar 19, 2008 | 16.27 | 16.46 | 15.65 | 15.65 | 2,116,674 | -0.57(-3.50%) |
Mar 18, 2008 | 15.71 | 16.25 | 15.53 | 16.22 | 3,471,135 | +0.75(+4.84%) |
Mar 17, 2008 | 15.32 | 15.74 | 15.24 | 15.47 | 3,936,727 | -0.21(-1.37%) |
Mar 14, 2008 | 15.80 | 16.12 | 15.37 | 15.69 | 2,767,641 | -0.32(-2.00%) |
Mar 13, 2008 | 15.47 | 16.07 | 15.12 | 16.01 | 2,098,876 | +0.39(+2.51%) |
Mar 12, 2008 | 15.55 | 15.80 | 15.37 | 15.61 | 2,224,261 | -0.02(-0.14%) |
Mar 11, 2008 | 15.73 | 17.10 | 15.25 | 15.64 | 3,186,059 | +0.42(+2.77%) |
Mar 10, 2008 | 15.43 | 15.68 | 15.14 | 15.22 | 2,671,294 | -0.33(-2.13%) |
Mar 07, 2008 | 15.74 | 15.89 | 15.43 | 15.55 | 2,094,431 | -0.26(-1.67%) |
Mar 06, 2008 | 15.80 | 16.02 | 15.70 | 15.81 | 2,454,407 | -0.06(-0.36%) |
Mar 05, 2008 | 15.52 | 16.18 | 15.14 | 15.87 | 2,823,295 | -0.04(-0.24%) |
Mar 04, 2008 | 15.52 | 16.09 | 15.45 | 15.90 | 4,129,552 | -0.21(-1.28%) |
Mar 03, 2008 | 16.23 | 16.27 | 15.86 | 16.11 | 3,114,013 | -0.12(-0.72%) |
Feb 29, 2008 | 17.03 | 17.18 | 16.15 | 16.23 | 2,495,781 | -0.92(-5.36%) |
Feb 28, 2008 | 16.72 | 17.55 | 16.59 | 17.15 | 4,384,329 | -0.20(-1.17%) |
Feb 27, 2008 | 16.96 | 17.49 | 16.94 | 17.35 | 1,937,723 | +0.22(+1.27%) |
Feb 26, 2008 | 17.14 | 17.62 | 16.65 | 17.13 | 2,193,042 | -0.03(-0.18%) |
Feb 25, 2008 | 17.00 | 17.31 | 16.63 | 17.16 | 3,834,044 | -0.38(-2.17%) |
Feb 22, 2008 | 17.24 | 17.58 | 17.04 | 17.54 | 4,242,579 | +0.32(+1.84%) |
Feb 21, 2008 | 17.43 | 17.61 | 17.09 | 17.23 | 2,307,289 | -0.07(-0.41%) |
Feb 20, 2008 | 17.17 | 17.47 | 16.94 | 17.30 | 3,662,377 | +0.08(+0.46%) |
Feb 19, 2008 | 17.33 | 17.45 | 17.11 | 17.22 | 3,445,479 | -0.13(-0.74%) |
Feb 18, 2008 | 17.63 | 17.63 | 17.16 | 17.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.63 | 17.63 | 17.16 | 17.35 | 1,435,555 | -0.17(-0.99%) |
Feb 14, 2008 | 17.66 | 17.80 | 17.37 | 17.52 | 4,079,419 | -0.18(-1.04%) |
Feb 13, 2008 | 17.76 | 17.81 | 17.52 | 17.70 | 2,715,923 | +0.08(+0.45%) |
Feb 12, 2008 | 17.81 | 17.92 | 17.44 | 17.62 | 3,898,705 | +0.11(+0.60%) |
Feb 11, 2008 | 17.10 | 17.52 | 16.80 | 17.52 | 5,995,312 | +0.45(+2.65%) |
Feb 08, 2008 | 17.50 | 17.50 | 16.84 | 17.07 | 4,638,460 | -0.17(-1.00%) |
Feb 07, 2008 | 17.00 | 17.46 | 16.69 | 17.24 | 6,926,843 | +0.17(+0.97%) |
Feb 06, 2008 | 17.77 | 17.86 | 17.02 | 17.08 | 4,003,529 | -0.60(-3.41%) |
Feb 05, 2008 | 18.23 | 18.31 | 17.67 | 17.68 | 3,324,034 | -0.86(-4.63%) |
Feb 04, 2008 | 19.21 | 19.24 | 18.49 | 18.54 | 2,181,872 | -0.64(-3.32%) |