Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.37 | 19.82 | 19.19 | 19.23 | 8,939,642 | -0.04(-0.21%) |
Apr 29, 2008 | 19.13 | 19.40 | 18.99 | 19.27 | 5,063,810 | +0.14(+0.74%) |
Apr 28, 2008 | 19.07 | 19.37 | 18.93 | 19.13 | 4,438,612 | +0.13(+0.71%) |
Apr 25, 2008 | 19.22 | 19.44 | 18.75 | 19.00 | 5,537,463 | -0.18(-0.95%) |
Apr 24, 2008 | 19.24 | 19.49 | 18.67 | 19.18 | 5,689,744 | -0.02(-0.13%) |
Apr 23, 2008 | 18.98 | 19.39 | 18.72 | 19.20 | 6,092,855 | +0.22(+1.13%) |
Apr 22, 2008 | 18.70 | 19.75 | 18.70 | 18.99 | 9,488,074 | -1.35(-6.63%) |
Apr 21, 2008 | 19.33 | 20.49 | 19.32 | 20.34 | 10,399,256 | +0.56(+2.81%) |
Apr 18, 2008 | 19.46 | 19.81 | 19.34 | 19.78 | 9,277,486 | +0.86(+4.55%) |
Apr 17, 2008 | 19.40 | 19.40 | 18.80 | 18.92 | 5,777,871 | -0.17(-0.87%) |
Apr 16, 2008 | 18.54 | 19.11 | 18.43 | 19.09 | 10,453,001 | +0.80(+4.38%) |
Apr 15, 2008 | 18.01 | 18.29 | 17.95 | 18.29 | 9,127,542 | +0.23(+1.28%) |
Apr 14, 2008 | 18.01 | 18.30 | 18.01 | 18.05 | 8,760,835 | -0.11(-0.58%) |
Apr 11, 2008 | 18.18 | 18.59 | 18.01 | 18.16 | 10,710,958 | -0.67(-3.54%) |
Apr 10, 2008 | 18.77 | 18.96 | 18.61 | 18.83 | 7,444,502 | +0.07(+0.35%) |
Apr 09, 2008 | 19.49 | 19.50 | 18.63 | 18.76 | 6,684,519 | -0.55(-2.84%) |
Apr 08, 2008 | 19.57 | 19.59 | 19.11 | 19.31 | 8,412,554 | -0.29(-1.47%) |
Apr 07, 2008 | 19.79 | 20.01 | 19.48 | 19.60 | 5,850,782 | -0.02(-0.08%) |
Apr 04, 2008 | 19.40 | 19.96 | 19.13 | 19.61 | 7,654,649 | +0.37(+1.92%) |
Apr 03, 2008 | 19.52 | 19.56 | 18.87 | 19.24 | 7,101,162 | -0.18(-0.94%) |
Apr 02, 2008 | 19.36 | 19.76 | 19.27 | 19.43 | 7,351,010 | -0.06(-0.29%) |
Apr 01, 2008 | 18.70 | 19.48 | 18.52 | 19.48 | 9,897,897 | +1.19(+6.53%) |
Mar 31, 2008 | 18.28 | 18.51 | 18.01 | 18.29 | 7,071,302 | +0.35(+1.93%) |
Mar 28, 2008 | 17.93 | 18.98 | 17.91 | 17.94 | 8,189,303 | -0.46(-2.50%) |
Mar 27, 2008 | 18.79 | 18.90 | 18.36 | 18.40 | 6,811,330 | -0.33(-1.78%) |
Mar 26, 2008 | 18.82 | 19.06 | 18.47 | 18.74 | 5,362,455 | -0.35(-1.85%) |
Mar 25, 2008 | 19.45 | 19.46 | 18.82 | 19.09 | 10,711,726 | -0.07(-0.34%) |
Mar 24, 2008 | 19.04 | 19.56 | 18.87 | 19.16 | 8,614,725 | +0.06(+0.30%) |
Mar 21, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,309 | +0.00(+0.00%) |
Mar 20, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,309 | +0.49(+2.64%) |
Mar 19, 2008 | 19.57 | 19.68 | 18.61 | 18.61 | 7,428,547 | -0.61(-3.18%) |
Mar 18, 2008 | 18.23 | 19.25 | 18.12 | 19.22 | 10,360,862 | +1.25(+6.93%) |
Mar 17, 2008 | 18.74 | 18.75 | 17.65 | 17.97 | 9,938,520 | -0.51(-2.75%) |
Mar 14, 2008 | 18.39 | 19.26 | 18.18 | 18.48 | 14,576,951 | +0.26(+1.41%) |
Mar 13, 2008 | 17.66 | 18.33 | 17.32 | 18.22 | 7,471,126 | +0.13(+0.74%) |
Mar 12, 2008 | 18.13 | 18.55 | 18.00 | 18.09 | 6,641,132 | +0.08(+0.45%) |
Mar 11, 2008 | 17.13 | 18.01 | 16.91 | 18.01 | 9,940,747 | +1.16(+6.90%) |
Mar 10, 2008 | 17.14 | 17.24 | 16.72 | 16.85 | 8,225,146 | -0.29(-1.68%) |
Mar 07, 2008 | 17.40 | 17.64 | 16.77 | 17.14 | 10,937,492 | -0.45(-2.57%) |
Mar 06, 2008 | 17.92 | 18.08 | 17.57 | 17.59 | 8,374,876 | -0.33(-1.86%) |
Mar 05, 2008 | 17.77 | 18.37 | 17.68 | 17.92 | 11,321,220 | +0.21(+1.19%) |
Mar 04, 2008 | 17.55 | 17.81 | 17.20 | 17.71 | 10,161,383 | +0.01(+0.05%) |
Mar 03, 2008 | 17.66 | 18.01 | 17.48 | 17.70 | 8,381,632 | +0.07(+0.39%) |
Feb 29, 2008 | 18.11 | 18.11 | 17.60 | 17.63 | 10,592,985 | -0.67(-3.64%) |
Feb 28, 2008 | 18.26 | 18.41 | 17.94 | 18.30 | 7,499,431 | -0.19(-1.01%) |
Feb 27, 2008 | 18.55 | 18.84 | 18.16 | 18.48 | 6,524,487 | -0.18(-0.98%) |
Feb 26, 2008 | 18.34 | 18.85 | 18.18 | 18.67 | 7,944,538 | +0.33(+1.82%) |
Feb 25, 2008 | 17.68 | 18.39 | 17.63 | 18.33 | 6,908,815 | +0.65(+3.70%) |
Feb 22, 2008 | 17.76 | 18.00 | 17.19 | 17.68 | 6,532,816 | +0.05(+0.30%) |
Feb 21, 2008 | 18.13 | 18.69 | 17.53 | 17.63 | 8,873,125 | -0.47(-2.60%) |
Feb 20, 2008 | 17.45 | 18.16 | 17.45 | 18.10 | 8,610,208 | +0.64(+3.65%) |
Feb 19, 2008 | 17.70 | 18.03 | 17.42 | 17.46 | 7,130,871 | +0.11(+0.63%) |
Feb 18, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,431 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,431 | -0.21(-1.20%) |
Feb 14, 2008 | 18.31 | 18.41 | 17.45 | 17.56 | 7,961,143 | -0.92(-4.97%) |
Feb 13, 2008 | 17.99 | 18.52 | 17.99 | 18.48 | 7,207,987 | +0.81(+4.60%) |
Feb 12, 2008 | 17.64 | 18.18 | 17.48 | 17.67 | 10,115,784 | -0.05(-0.28%) |
Feb 11, 2008 | 17.59 | 17.78 | 17.37 | 17.72 | 5,057,204 | +0.23(+1.30%) |
Feb 08, 2008 | 17.59 | 17.92 | 17.20 | 17.49 | 7,053,607 | -0.45(-2.51%) |
Feb 07, 2008 | 17.47 | 18.25 | 17.45 | 17.94 | 9,947,939 | +0.34(+1.94%) |
Feb 06, 2008 | 17.31 | 18.13 | 17.14 | 17.60 | 12,450,489 | +0.49(+2.87%) |
Feb 05, 2008 | 17.68 | 17.87 | 17.07 | 17.11 | 12,748,108 | -1.19(-6.49%) |
Feb 04, 2008 | 18.82 | 18.84 | 18.27 | 18.29 | 7,092,617 | -0.56(-2.95%) |