Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.88 | 17.99 | 17.82 | 17.98 | 1,245,202 | +0.08(+0.44%) |
Apr 29, 2008 | 17.93 | 18.00 | 17.74 | 17.90 | 776,367 | +0.06(+0.32%) |
Apr 28, 2008 | 17.64 | 18.00 | 17.62 | 17.84 | 665,727 | +0.27(+1.51%) |
Apr 25, 2008 | 17.61 | 17.62 | 17.26 | 17.57 | 696,695 | +0.06(+0.33%) |
Apr 24, 2008 | 17.04 | 17.59 | 16.90 | 17.52 | 913,143 | +0.46(+2.72%) |
Apr 23, 2008 | 17.31 | 17.31 | 16.91 | 17.05 | 1,090,971 | -0.27(-1.56%) |
Apr 22, 2008 | 17.24 | 17.52 | 17.07 | 17.32 | 775,939 | -0.00(-0.02%) |
Apr 21, 2008 | 17.23 | 17.60 | 17.23 | 17.32 | 827,425 | +0.16(+0.94%) |
Apr 18, 2008 | 16.96 | 17.22 | 16.96 | 17.16 | 1,179,360 | +0.65(+3.92%) |
Apr 17, 2008 | 16.44 | 16.61 | 16.30 | 16.52 | 918,222 | -0.06(-0.35%) |
Apr 16, 2008 | 16.57 | 16.59 | 16.37 | 16.57 | 950,758 | +0.40(+2.45%) |
Apr 15, 2008 | 16.26 | 16.29 | 16.12 | 16.18 | 574,415 | -0.06(-0.35%) |
Apr 14, 2008 | 16.37 | 16.53 | 16.15 | 16.23 | 710,583 | -0.17(-1.01%) |
Apr 11, 2008 | 16.35 | 16.59 | 16.31 | 16.40 | 808,135 | -0.22(-1.30%) |
Apr 10, 2008 | 15.81 | 16.63 | 15.81 | 16.62 | 1,028,284 | +0.34(+2.10%) |
Apr 09, 2008 | 16.44 | 16.52 | 16.16 | 16.27 | 838,695 | -0.31(-1.84%) |
Apr 08, 2008 | 16.63 | 16.65 | 16.45 | 16.58 | 828,687 | -0.18(-1.07%) |
Apr 07, 2008 | 16.85 | 17.02 | 16.68 | 16.76 | 841,475 | +0.09(+0.56%) |
Apr 04, 2008 | 16.90 | 17.13 | 16.62 | 16.67 | 949,613 | -0.35(-2.07%) |
Apr 03, 2008 | 16.53 | 17.13 | 16.48 | 17.02 | 1,311,833 | +0.44(+2.67%) |
Apr 02, 2008 | 17.07 | 17.07 | 16.50 | 16.58 | 989,365 | -0.06(-0.37%) |
Apr 01, 2008 | 16.48 | 16.73 | 16.40 | 16.64 | 1,105,334 | +0.52(+3.21%) |
Mar 31, 2008 | 15.54 | 16.12 | 15.54 | 16.12 | 1,062,174 | +0.32(+2.03%) |
Mar 28, 2008 | 16.32 | 16.35 | 15.70 | 15.80 | 955,728 | -0.35(-2.18%) |
Mar 27, 2008 | 16.08 | 16.45 | 16.00 | 16.15 | 1,604,001 | +0.24(+1.49%) |
Mar 26, 2008 | 16.42 | 16.45 | 15.71 | 15.91 | 1,734,753 | -0.66(-3.99%) |
Mar 25, 2008 | 16.54 | 16.81 | 16.37 | 16.58 | 3,711,247 | +0.10(+0.59%) |
Mar 24, 2008 | 16.66 | 16.66 | 15.82 | 16.48 | 3,975,254 | +0.77(+4.88%) |
Mar 21, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.84(+5.66%) |
Mar 19, 2008 | 14.90 | 15.80 | 14.87 | 14.87 | 2,870,522 | -0.21(-1.38%) |
Mar 18, 2008 | 15.22 | 15.22 | 14.22 | 15.08 | 2,295,592 | +0.96(+6.83%) |
Mar 17, 2008 | 14.39 | 14.48 | 13.76 | 14.12 | 2,426,406 | -0.53(-3.59%) |
Mar 14, 2008 | 15.22 | 15.22 | 14.58 | 14.64 | 3,108,131 | -0.62(-4.08%) |
Mar 13, 2008 | 15.00 | 15.34 | 14.79 | 15.26 | 2,283,897 | +0.15(+1.02%) |
Mar 12, 2008 | 15.34 | 15.36 | 15.07 | 15.11 | 3,662,237 | -0.08(-0.54%) |
Mar 11, 2008 | 15.86 | 15.86 | 14.81 | 15.19 | 2,900,545 | -0.03(-0.21%) |
Mar 10, 2008 | 15.81 | 15.86 | 15.14 | 15.22 | 2,431,576 | -0.43(-2.76%) |
Mar 07, 2008 | 15.06 | 15.83 | 15.03 | 15.66 | 3,191,184 | +0.37(+2.45%) |
Mar 06, 2008 | 16.26 | 16.26 | 15.18 | 15.28 | 2,882,373 | -1.19(-7.23%) |
Mar 05, 2008 | 17.32 | 17.32 | 16.39 | 16.47 | 1,872,261 | -0.41(-2.41%) |
Mar 04, 2008 | 17.27 | 17.27 | 16.57 | 16.88 | 2,689,829 | -0.72(-4.07%) |
Mar 03, 2008 | 18.10 | 18.15 | 17.40 | 17.59 | 1,683,089 | -0.59(-3.22%) |
Feb 29, 2008 | 19.00 | 19.08 | 18.08 | 18.18 | 1,966,939 | -1.23(-6.32%) |
Feb 28, 2008 | 19.57 | 19.63 | 19.30 | 19.41 | 1,471,122 | -0.41(-2.05%) |
Feb 27, 2008 | 20.00 | 20.17 | 19.80 | 19.81 | 957,952 | -0.23(-1.17%) |
Feb 26, 2008 | 19.71 | 20.17 | 19.70 | 20.05 | 802,000 | +0.38(+1.92%) |
Feb 25, 2008 | 19.58 | 19.71 | 19.29 | 19.67 | 978,246 | +0.35(+1.79%) |
Feb 22, 2008 | 19.13 | 19.32 | 18.86 | 19.32 | 1,163,109 | +0.19(+1.02%) |
Feb 21, 2008 | 19.43 | 19.43 | 19.08 | 19.13 | 770,865 | -0.07(-0.36%) |
Feb 20, 2008 | 18.83 | 19.25 | 18.72 | 19.20 | 950,725 | +0.25(+1.33%) |
Feb 19, 2008 | 19.06 | 19.19 | 18.79 | 18.95 | 976,519 | -0.24(-1.26%) |
Feb 18, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 934,601 | -0.27(-1.37%) |
Feb 14, 2008 | 19.73 | 19.73 | 19.44 | 19.45 | 579,886 | -0.30(-1.51%) |
Feb 13, 2008 | 19.84 | 19.93 | 19.32 | 19.75 | 1,022,446 | +0.01(+0.05%) |
Feb 12, 2008 | 20.14 | 20.20 | 19.63 | 19.74 | 870,108 | -0.16(-0.80%) |
Feb 11, 2008 | 20.07 | 20.11 | 19.82 | 19.90 | 800,332 | -0.28(-1.41%) |
Feb 08, 2008 | 20.23 | 20.47 | 20.00 | 20.18 | 622,558 | +0.04(+0.20%) |
Feb 07, 2008 | 19.92 | 20.32 | 19.86 | 20.14 | 939,605 | +0.10(+0.52%) |
Feb 06, 2008 | 20.29 | 20.36 | 19.91 | 20.04 | 892,625 | -0.21(-1.05%) |
Feb 05, 2008 | 20.86 | 20.86 | 20.15 | 20.25 | 927,576 | -0.78(-3.69%) |
Feb 04, 2008 | 21.06 | 21.25 | 20.91 | 21.03 | 1,035,692 | +0.09(+0.45%) |