Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.11 | 18.43 | 18.04 | 18.11 | 4,484,601 | +0.00(+0.00%) |
Apr 29, 2008 | 18.22 | 18.23 | 18.04 | 18.11 | 3,650,279 | -0.10(-0.54%) |
Apr 28, 2008 | 18.29 | 18.50 | 18.12 | 18.21 | 5,974,830 | -0.02(-0.10%) |
Apr 25, 2008 | 18.34 | 18.35 | 18.09 | 18.22 | 7,062,559 | -0.06(-0.35%) |
Apr 24, 2008 | 18.45 | 18.48 | 18.09 | 18.29 | 3,429,212 | -0.04(-0.24%) |
Apr 23, 2008 | 18.16 | 18.38 | 18.07 | 18.33 | 4,019,973 | +0.27(+1.52%) |
Apr 22, 2008 | 18.07 | 18.13 | 17.87 | 18.06 | 4,175,699 | -0.08(-0.44%) |
Apr 21, 2008 | 18.18 | 18.27 | 17.98 | 18.14 | 3,824,774 | -0.15(-0.82%) |
Apr 18, 2008 | 18.24 | 18.35 | 18.07 | 18.29 | 4,164,636 | +0.15(+0.81%) |
Apr 17, 2008 | 18.08 | 18.21 | 18.06 | 18.14 | 5,427,830 | -0.03(-0.14%) |
Apr 16, 2008 | 17.76 | 18.19 | 17.74 | 18.17 | 5,717,655 | +0.44(+2.47%) |
Apr 15, 2008 | 17.67 | 17.87 | 17.61 | 17.73 | 6,956,857 | +0.13(+0.76%) |
Apr 14, 2008 | 17.61 | 17.64 | 17.42 | 17.60 | 4,376,435 | +0.02(+0.09%) |
Apr 11, 2008 | 17.29 | 17.67 | 17.29 | 17.58 | 4,228,039 | +0.12(+0.70%) |
Apr 10, 2008 | 17.44 | 17.62 | 17.21 | 17.46 | 6,338,053 | +0.06(+0.33%) |
Apr 09, 2008 | 17.60 | 17.66 | 17.31 | 17.40 | 5,966,411 | -0.22(-1.27%) |
Apr 08, 2008 | 17.54 | 17.74 | 17.44 | 17.62 | 4,848,051 | -0.00(-0.02%) |
Apr 07, 2008 | 17.51 | 17.76 | 17.34 | 17.63 | 4,519,298 | +0.28(+1.60%) |
Apr 04, 2008 | 17.41 | 17.65 | 17.34 | 17.35 | 4,305,041 | -0.11(-0.64%) |
Apr 03, 2008 | 17.60 | 17.72 | 17.41 | 17.46 | 5,275,212 | -0.20(-1.16%) |
Apr 02, 2008 | 17.58 | 17.80 | 17.44 | 17.67 | 6,397,462 | +0.31(+1.80%) |
Apr 01, 2008 | 17.22 | 17.36 | 16.94 | 17.35 | 7,633,462 | +0.33(+1.93%) |
Mar 31, 2008 | 16.93 | 17.07 | 16.85 | 17.02 | 5,762,073 | +0.10(+0.57%) |
Mar 28, 2008 | 17.12 | 17.41 | 16.88 | 16.93 | 9,642,671 | -0.01(-0.04%) |
Mar 27, 2008 | 17.09 | 17.24 | 16.56 | 16.93 | 12,628,332 | +0.63(+3.88%) |
Mar 26, 2008 | 16.11 | 16.47 | 16.11 | 16.30 | 4,548,956 | +0.09(+0.53%) |
Mar 25, 2008 | 16.14 | 16.32 | 16.10 | 16.22 | 4,333,084 | +0.16(+0.99%) |
Mar 24, 2008 | 15.86 | 16.16 | 15.82 | 16.06 | 5,563,845 | +0.23(+1.47%) |
Mar 21, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | +0.00(+0.00%) |
Mar 20, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | -0.19(-1.18%) |
Mar 19, 2008 | 16.40 | 16.55 | 16.01 | 16.01 | 9,138,474 | -0.37(-2.26%) |
Mar 18, 2008 | 16.53 | 16.53 | 16.14 | 16.38 | 9,884,823 | +0.09(+0.53%) |
Mar 17, 2008 | 16.50 | 16.61 | 16.09 | 16.30 | 12,396,468 | -0.57(-3.37%) |
Mar 14, 2008 | 16.99 | 17.03 | 16.52 | 16.86 | 10,278,354 | +0.03(+0.15%) |
Mar 13, 2008 | 16.67 | 16.91 | 16.35 | 16.84 | 10,014,616 | +0.02(+0.10%) |
Mar 12, 2008 | 16.88 | 16.99 | 16.77 | 16.82 | 8,047,912 | -0.05(-0.28%) |
Mar 11, 2008 | 16.84 | 16.96 | 16.61 | 16.87 | 6,601,885 | +0.36(+2.19%) |
Mar 10, 2008 | 16.68 | 16.71 | 16.46 | 16.51 | 6,928,388 | -0.14(-0.83%) |
Mar 07, 2008 | 16.60 | 16.69 | 16.41 | 16.65 | 7,626,961 | -0.03(-0.17%) |
Mar 06, 2008 | 16.81 | 16.84 | 16.58 | 16.68 | 6,937,590 | -0.18(-1.06%) |
Mar 05, 2008 | 16.87 | 16.97 | 16.65 | 16.85 | 8,511,880 | +0.06(+0.34%) |
Mar 04, 2008 | 16.74 | 16.96 | 16.54 | 16.80 | 10,851,698 | -0.06(-0.36%) |
Mar 03, 2008 | 17.06 | 17.09 | 16.73 | 16.86 | 7,342,792 | -0.12(-0.70%) |
Feb 29, 2008 | 17.37 | 17.38 | 16.80 | 16.98 | 8,845,387 | -0.55(-3.15%) |
Feb 28, 2008 | 17.46 | 17.54 | 17.26 | 17.53 | 6,281,278 | -0.03(-0.16%) |
Feb 27, 2008 | 18.03 | 18.03 | 17.47 | 17.56 | 4,886,241 | -0.26(-1.47%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.82 | 7,538,019 | +0.29(+1.64%) |
Feb 25, 2008 | 17.33 | 17.70 | 17.29 | 17.53 | 11,275,832 | +0.13(+0.77%) |
Feb 22, 2008 | 17.50 | 17.58 | 17.30 | 17.40 | 6,198,110 | +0.01(+0.06%) |
Feb 21, 2008 | 17.67 | 17.68 | 17.33 | 17.39 | 4,066,426 | -0.25(-1.43%) |
Feb 20, 2008 | 17.56 | 17.67 | 17.45 | 17.64 | 5,436,158 | -0.04(-0.20%) |
Feb 19, 2008 | 17.91 | 17.91 | 17.62 | 17.68 | 5,529,639 | -0.07(-0.40%) |
Feb 18, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 5,107,571 | -0.06(-0.34%) |
Feb 14, 2008 | 18.06 | 18.24 | 17.73 | 17.81 | 5,846,309 | -0.21(-1.15%) |
Feb 13, 2008 | 18.20 | 18.25 | 17.89 | 18.01 | 5,201,809 | -0.05(-0.30%) |
Feb 12, 2008 | 17.75 | 18.13 | 17.61 | 18.07 | 5,069,916 | +0.46(+2.59%) |
Feb 11, 2008 | 17.80 | 17.80 | 17.47 | 17.61 | 6,781,241 | -0.16(-0.88%) |
Feb 08, 2008 | 17.72 | 17.87 | 17.57 | 17.77 | 5,990,530 | -0.08(-0.45%) |
Feb 07, 2008 | 17.91 | 17.92 | 17.64 | 17.85 | 5,474,636 | -0.10(-0.55%) |
Feb 06, 2008 | 18.05 | 18.23 | 17.91 | 17.95 | 4,285,358 | +0.01(+0.04%) |
Feb 05, 2008 | 18.28 | 18.41 | 17.94 | 17.94 | 5,014,600 | -0.63(-3.37%) |
Feb 04, 2008 | 18.16 | 18.73 | 18.16 | 18.57 | 4,053,741 | +0.36(+1.98%) |