Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.67 | 19.03 | 18.39 | 18.69 | 1,890,163 | +0.02(+0.10%) |
Apr 29, 2008 | 18.97 | 19.18 | 18.49 | 18.67 | 725,563 | -0.37(-1.93%) |
Apr 28, 2008 | 18.99 | 19.25 | 18.91 | 19.04 | 910,960 | +0.03(+0.16%) |
Apr 25, 2008 | 18.92 | 19.06 | 18.72 | 19.01 | 764,656 | +0.10(+0.52%) |
Apr 24, 2008 | 18.47 | 18.93 | 18.30 | 18.91 | 593,977 | +0.55(+3.00%) |
Apr 23, 2008 | 18.30 | 18.47 | 18.06 | 18.36 | 790,363 | +0.10(+0.54%) |
Apr 22, 2008 | 18.11 | 18.36 | 17.80 | 18.26 | 969,902 | +0.04(+0.20%) |
Apr 21, 2008 | 18.27 | 18.48 | 18.09 | 18.22 | 1,580,595 | -0.14(-0.77%) |
Apr 18, 2008 | 18.11 | 18.47 | 18.11 | 18.36 | 4,823,260 | +0.55(+3.09%) |
Apr 17, 2008 | 16.99 | 18.00 | 16.67 | 17.81 | 3,490,938 | +0.52(+3.01%) |
Apr 16, 2008 | 16.67 | 17.34 | 16.67 | 17.29 | 455,317 | +0.64(+3.86%) |
Apr 15, 2008 | 16.56 | 16.68 | 16.24 | 16.65 | 386,371 | +0.17(+1.04%) |
Apr 14, 2008 | 16.47 | 16.55 | 16.28 | 16.48 | 334,742 | -0.09(-0.55%) |
Apr 11, 2008 | 16.77 | 16.82 | 16.40 | 16.57 | 231,837 | -0.37(-2.17%) |
Apr 10, 2008 | 16.70 | 16.99 | 16.52 | 16.94 | 617,595 | +0.29(+1.77%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.60 | 16.64 | 309,159 | -0.37(-2.16%) |
Apr 08, 2008 | 17.07 | 17.17 | 16.91 | 17.01 | 281,791 | -0.09(-0.50%) |
Apr 07, 2008 | 17.27 | 17.30 | 16.96 | 17.10 | 363,157 | -0.10(-0.61%) |
Apr 04, 2008 | 17.29 | 17.46 | 17.07 | 17.20 | 743,958 | -0.04(-0.25%) |
Apr 03, 2008 | 16.96 | 17.24 | 16.75 | 17.24 | 1,009,588 | +0.10(+0.61%) |
Apr 02, 2008 | 17.19 | 17.26 | 17.09 | 17.14 | 870,402 | -0.06(-0.36%) |
Apr 01, 2008 | 16.82 | 17.38 | 16.79 | 17.20 | 782,038 | +0.45(+2.70%) |
Mar 31, 2008 | 16.77 | 17.37 | 16.72 | 16.75 | 434,410 | -0.08(-0.47%) |
Mar 28, 2008 | 17.32 | 17.32 | 16.77 | 16.83 | 641,722 | -0.54(-3.10%) |
Mar 27, 2008 | 17.54 | 17.57 | 17.26 | 17.37 | 482,740 | -0.20(-1.15%) |
Mar 26, 2008 | 17.40 | 17.57 | 17.23 | 17.57 | 451,700 | +0.15(+0.84%) |
Mar 25, 2008 | 17.44 | 17.45 | 17.21 | 17.42 | 189,665 | -0.01(-0.04%) |
Mar 24, 2008 | 17.13 | 17.73 | 17.13 | 17.43 | 364,791 | +0.29(+1.68%) |
Mar 21, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | +0.00(+0.00%) |
Mar 20, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | -0.03(-0.18%) |
Mar 19, 2008 | 17.62 | 17.73 | 17.17 | 17.17 | 416,977 | -0.36(-2.03%) |
Mar 18, 2008 | 17.05 | 17.53 | 16.91 | 17.53 | 561,105 | +0.92(+5.57%) |
Mar 17, 2008 | 16.16 | 16.93 | 16.13 | 16.60 | 254,684 | -0.06(-0.37%) |
Mar 14, 2008 | 16.80 | 16.92 | 16.26 | 16.66 | 584,512 | -0.08(-0.48%) |
Mar 13, 2008 | 16.48 | 16.92 | 16.34 | 16.74 | 974,301 | +0.10(+0.59%) |
Mar 12, 2008 | 16.83 | 17.14 | 16.64 | 16.64 | 258,668 | -0.19(-1.13%) |
Mar 11, 2008 | 16.28 | 16.83 | 16.07 | 16.83 | 413,344 | +1.02(+6.42%) |
Mar 10, 2008 | 15.98 | 16.04 | 15.64 | 15.82 | 294,708 | -0.16(-1.00%) |
Mar 07, 2008 | 15.30 | 16.01 | 15.21 | 15.98 | 427,031 | +0.58(+3.74%) |
Mar 06, 2008 | 15.74 | 15.75 | 15.27 | 15.40 | 593,418 | -0.47(-2.93%) |
Mar 05, 2008 | 16.22 | 16.26 | 15.74 | 15.87 | 437,047 | -0.29(-1.78%) |
Mar 04, 2008 | 15.74 | 16.28 | 15.46 | 16.15 | 737,450 | -0.08(-0.49%) |
Mar 03, 2008 | 16.02 | 16.23 | 15.64 | 16.23 | 444,352 | +0.26(+1.61%) |
Feb 29, 2008 | 15.61 | 16.04 | 15.57 | 15.98 | 445,656 | +0.12(+0.77%) |
Feb 28, 2008 | 15.99 | 16.26 | 15.62 | 15.85 | 434,547 | -0.18(-1.14%) |
Feb 27, 2008 | 16.10 | 16.31 | 15.90 | 16.04 | 858,937 | -0.15(-0.95%) |
Feb 26, 2008 | 15.85 | 16.36 | 15.76 | 16.19 | 700,667 | +0.15(+0.95%) |
Feb 25, 2008 | 15.95 | 16.36 | 15.76 | 16.04 | 604,460 | +0.15(+0.96%) |
Feb 22, 2008 | 15.74 | 16.00 | 15.46 | 15.88 | 354,987 | +0.14(+0.89%) |
Feb 21, 2008 | 15.99 | 16.16 | 15.56 | 15.74 | 435,364 | -0.17(-1.04%) |
Feb 20, 2008 | 15.65 | 15.98 | 15.61 | 15.91 | 345,514 | +0.18(+1.13%) |
Feb 19, 2008 | 16.11 | 16.20 | 15.66 | 15.73 | 403,018 | -0.20(-1.27%) |
Feb 18, 2008 | 15.87 | 16.01 | 15.55 | 15.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.87 | 16.01 | 15.55 | 15.93 | 434,874 | -0.05(-0.31%) |
Feb 14, 2008 | 16.42 | 16.42 | 15.92 | 15.98 | 670,667 | -0.38(-2.32%) |
Feb 13, 2008 | 17.30 | 17.41 | 16.22 | 16.36 | 1,407,328 | -0.81(-4.71%) |
Feb 12, 2008 | 17.14 | 17.26 | 16.56 | 17.17 | 1,507,047 | -0.23(-1.34%) |
Feb 11, 2008 | 17.66 | 17.74 | 17.33 | 17.40 | 511,410 | -0.29(-1.63%) |
Feb 08, 2008 | 17.91 | 18.02 | 17.60 | 17.69 | 444,839 | -0.25(-1.40%) |
Feb 07, 2008 | 17.51 | 18.01 | 17.51 | 17.94 | 535,833 | +0.34(+1.91%) |
Feb 06, 2008 | 18.02 | 18.06 | 17.53 | 17.60 | 554,456 | -0.24(-1.34%) |
Feb 05, 2008 | 17.42 | 17.99 | 17.38 | 17.84 | 686,944 | +0.10(+0.55%) |
Feb 04, 2008 | 17.57 | 17.99 | 17.45 | 17.75 | 371,489 | +0.09(+0.52%) |