Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.84 | 16.91 | 16.48 | 16.48 | 4,540,304 | -0.43(-2.55%) |
Apr 29, 2008 | 16.73 | 17.00 | 16.70 | 16.91 | 3,338,272 | +0.13(+0.75%) |
Apr 28, 2008 | 16.67 | 16.89 | 16.60 | 16.78 | 3,411,442 | +0.15(+0.90%) |
Apr 25, 2008 | 16.43 | 16.67 | 16.39 | 16.63 | 3,542,710 | +0.35(+2.17%) |
Apr 24, 2008 | 16.00 | 16.42 | 15.81 | 16.28 | 5,450,186 | +0.25(+1.55%) |
Apr 23, 2008 | 17.25 | 17.25 | 15.91 | 16.03 | 7,256,182 | -0.62(-3.71%) |
Apr 22, 2008 | 16.68 | 16.89 | 16.48 | 16.65 | 5,091,818 | +0.04(+0.27%) |
Apr 21, 2008 | 16.64 | 16.77 | 16.54 | 16.60 | 2,480,117 | +0.04(+0.22%) |
Apr 18, 2008 | 16.41 | 16.62 | 16.31 | 16.57 | 4,395,136 | +0.33(+2.03%) |
Apr 17, 2008 | 16.12 | 16.30 | 16.12 | 16.24 | 2,984,877 | +0.04(+0.28%) |
Apr 16, 2008 | 16.01 | 16.19 | 16.01 | 16.19 | 1,817,189 | +0.14(+0.89%) |
Apr 15, 2008 | 16.04 | 16.12 | 15.95 | 16.05 | 2,975,627 | +0.09(+0.59%) |
Apr 14, 2008 | 16.01 | 16.04 | 15.86 | 15.96 | 2,979,604 | -0.03(-0.20%) |
Apr 11, 2008 | 15.98 | 16.19 | 15.97 | 15.99 | 4,024,892 | -0.25(-1.53%) |
Apr 10, 2008 | 16.11 | 16.30 | 15.85 | 16.24 | 4,810,751 | -0.12(-0.72%) |
Apr 09, 2008 | 16.37 | 16.47 | 16.31 | 16.36 | 1,873,673 | +0.04(+0.25%) |
Apr 08, 2008 | 16.45 | 16.48 | 16.26 | 16.32 | 1,949,451 | -0.16(-0.96%) |
Apr 07, 2008 | 16.77 | 16.82 | 16.39 | 16.47 | 2,401,947 | -0.15(-0.90%) |
Apr 04, 2008 | 16.23 | 16.70 | 16.23 | 16.63 | 2,209,009 | +0.39(+2.40%) |
Apr 03, 2008 | 16.34 | 16.58 | 16.14 | 16.23 | 5,011,276 | -0.18(-1.09%) |
Apr 02, 2008 | 16.95 | 17.01 | 16.33 | 16.41 | 4,394,984 | -0.55(-3.26%) |
Apr 01, 2008 | 16.84 | 17.00 | 16.69 | 16.97 | 2,690,281 | +0.31(+1.88%) |
Mar 31, 2008 | 16.65 | 16.72 | 16.46 | 16.65 | 3,263,530 | -0.00(-0.02%) |
Mar 28, 2008 | 16.72 | 16.83 | 16.61 | 16.66 | 2,489,385 | +0.04(+0.24%) |
Mar 27, 2008 | 16.93 | 16.93 | 16.56 | 16.62 | 4,300,693 | -0.23(-1.38%) |
Mar 26, 2008 | 16.80 | 16.94 | 16.60 | 16.85 | 2,236,906 | -0.09(-0.50%) |
Mar 25, 2008 | 16.94 | 16.99 | 16.79 | 16.93 | 4,082,358 | -0.07(-0.43%) |
Mar 24, 2008 | 16.89 | 17.05 | 16.69 | 17.01 | 3,767,891 | +0.17(+1.01%) |
Mar 21, 2008 | 17.04 | 17.04 | 16.51 | 16.84 | 4,798,708 | -0.00(-0.00%) |
Mar 20, 2008 | 17.04 | 17.04 | 16.51 | 16.84 | 4,798,708 | -0.08(-0.50%) |
Mar 19, 2008 | 16.45 | 17.34 | 16.31 | 16.92 | 7,973,025 | +0.65(+3.97%) |
Mar 18, 2008 | 16.15 | 16.32 | 15.99 | 16.28 | 4,014,397 | +0.39(+2.46%) |
Mar 17, 2008 | 15.61 | 16.03 | 15.61 | 15.89 | 3,721,374 | -0.04(-0.23%) |
Mar 14, 2008 | 16.11 | 16.37 | 15.75 | 15.92 | 4,517,011 | -0.19(-1.16%) |
Mar 13, 2008 | 15.97 | 16.15 | 15.89 | 16.11 | 7,056,802 | -0.01(-0.05%) |
Mar 12, 2008 | 16.48 | 16.53 | 16.04 | 16.12 | 5,400,376 | -0.24(-1.47%) |
Mar 11, 2008 | 16.86 | 16.86 | 16.06 | 16.36 | 6,933,593 | -0.19(-1.15%) |
Mar 10, 2008 | 16.78 | 16.93 | 16.47 | 16.55 | 4,013,349 | -0.17(-1.00%) |
Mar 07, 2008 | 16.28 | 16.98 | 16.17 | 16.71 | 4,445,207 | +0.35(+2.16%) |
Mar 06, 2008 | 16.76 | 16.77 | 16.36 | 16.36 | 3,380,767 | -0.50(-2.99%) |
Mar 05, 2008 | 16.78 | 16.89 | 16.66 | 16.86 | 3,179,723 | +0.10(+0.61%) |
Mar 04, 2008 | 16.76 | 16.80 | 16.63 | 16.76 | 3,164,252 | -0.09(-0.55%) |
Mar 03, 2008 | 16.86 | 16.93 | 16.68 | 16.86 | 2,353,855 | -0.10(-0.58%) |
Feb 29, 2008 | 17.04 | 17.05 | 16.78 | 16.95 | 5,547,137 | -0.24(-1.39%) |
Feb 28, 2008 | 17.35 | 17.47 | 17.13 | 17.19 | 2,583,488 | -0.25(-1.42%) |
Feb 27, 2008 | 17.56 | 17.67 | 17.43 | 17.44 | 1,838,253 | -0.19(-1.06%) |
Feb 26, 2008 | 17.65 | 17.72 | 17.54 | 17.63 | 2,899,180 | -0.09(-0.50%) |
Feb 25, 2008 | 17.55 | 17.80 | 17.49 | 17.72 | 2,798,711 | +0.22(+1.23%) |
Feb 22, 2008 | 17.34 | 17.52 | 17.26 | 17.50 | 4,327,348 | +0.26(+1.51%) |
Feb 21, 2008 | 17.73 | 17.88 | 17.24 | 17.24 | 4,797,008 | -0.48(-2.68%) |
Feb 20, 2008 | 17.80 | 17.82 | 17.56 | 17.72 | 2,572,045 | -0.12(-0.68%) |
Feb 19, 2008 | 17.89 | 17.93 | 17.73 | 17.84 | 2,438,251 | +0.11(+0.64%) |
Feb 18, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 3,036,329 | -0.02(-0.11%) |
Feb 14, 2008 | 18.02 | 18.02 | 17.73 | 17.75 | 3,917,892 | -0.27(-1.51%) |
Feb 13, 2008 | 18.38 | 18.45 | 17.96 | 18.02 | 2,612,404 | -0.21(-1.16%) |
Feb 12, 2008 | 18.13 | 18.33 | 18.00 | 18.23 | 2,898,823 | +0.20(+1.13%) |
Feb 11, 2008 | 18.38 | 18.38 | 17.95 | 18.03 | 4,713,109 | -0.39(-2.14%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.25 | 18.42 | 3,902,151 | -0.05(-0.29%) |
Feb 07, 2008 | 18.42 | 18.61 | 18.21 | 18.47 | 5,599,661 | -0.13(-0.68%) |
Feb 06, 2008 | 18.86 | 18.86 | 18.57 | 18.60 | 2,777,179 | -0.17(-0.91%) |
Feb 05, 2008 | 18.92 | 19.09 | 18.69 | 18.77 | 3,317,925 | -0.45(-2.33%) |
Feb 04, 2008 | 19.00 | 19.30 | 18.93 | 19.22 | 2,059,630 | +0.27(+1.42%) |