Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.10 | 19.19 | 18.73 | 19.00 | 592,652 | -0.04(-0.21%) |
Apr 29, 2008 | 19.64 | 19.64 | 18.84 | 19.04 | 2,098,297 | -0.66(-3.35%) |
Apr 28, 2008 | 20.05 | 20.07 | 19.63 | 19.70 | 1,410,264 | -0.15(-0.76%) |
Apr 25, 2008 | 19.69 | 20.15 | 19.02 | 19.85 | 2,165,278 | +0.50(+2.58%) |
Apr 24, 2008 | 19.26 | 20.47 | 19.26 | 19.35 | 4,529,382 | -0.58(-2.91%) |
Apr 23, 2008 | 18.19 | 20.02 | 17.77 | 19.93 | 8,792,788 | +1.82(+10.05%) |
Apr 22, 2008 | 17.49 | 18.18 | 17.45 | 18.11 | 3,994,079 | +0.68(+3.90%) |
Apr 21, 2008 | 17.03 | 17.62 | 16.90 | 17.43 | 1,244,810 | +0.33(+1.93%) |
Apr 18, 2008 | 16.84 | 17.22 | 16.83 | 17.10 | 345,503 | -0.03(-0.18%) |
Apr 17, 2008 | 17.35 | 17.70 | 17.12 | 17.13 | 292,527 | -0.32(-1.83%) |
Apr 16, 2008 | 16.95 | 17.50 | 16.95 | 17.45 | 898,741 | +0.75(+4.49%) |
Apr 15, 2008 | 16.55 | 16.82 | 16.50 | 16.70 | 559,067 | +0.29(+1.77%) |
Apr 14, 2008 | 16.68 | 17.00 | 16.26 | 16.41 | 1,539,957 | -0.58(-3.41%) |
Apr 11, 2008 | 17.10 | 17.13 | 16.90 | 16.99 | 479,583 | -0.36(-2.07%) |
Apr 10, 2008 | 17.00 | 17.35 | 16.56 | 17.35 | 689,811 | +0.40(+2.36%) |
Apr 09, 2008 | 16.99 | 17.24 | 16.76 | 16.95 | 760,690 | +0.17(+1.01%) |
Apr 08, 2008 | 16.91 | 17.32 | 16.75 | 16.78 | 763,991 | -0.49(-2.84%) |
Apr 07, 2008 | 17.50 | 17.88 | 17.17 | 17.27 | 730,439 | +0.01(+0.06%) |
Apr 04, 2008 | 16.80 | 17.43 | 16.56 | 17.26 | 485,669 | +0.74(+4.48%) |
Apr 03, 2008 | 16.00 | 16.85 | 15.95 | 16.52 | 2,027,372 | +0.38(+2.35%) |
Apr 02, 2008 | 16.50 | 16.65 | 15.94 | 16.14 | 1,099,385 | -0.11(-0.68%) |
Apr 01, 2008 | 16.10 | 16.45 | 15.78 | 16.25 | 600,829 | -0.05(-0.31%) |
Mar 31, 2008 | 16.00 | 16.34 | 15.90 | 16.30 | 746,763 | +0.23(+1.43%) |
Mar 28, 2008 | 16.52 | 16.55 | 16.02 | 16.07 | 563,698 | -0.43(-2.61%) |
Mar 27, 2008 | 17.00 | 17.00 | 16.20 | 16.50 | 526,702 | -0.30(-1.79%) |
Mar 26, 2008 | 17.00 | 17.00 | 16.53 | 16.80 | 583,241 | -0.18(-1.06%) |
Mar 25, 2008 | 16.45 | 17.20 | 16.38 | 16.98 | 2,375,129 | +0.80(+4.94%) |
Mar 24, 2008 | 15.88 | 17.09 | 15.80 | 16.18 | 921,776 | +0.30(+1.89%) |
Mar 21, 2008 | 15.75 | 15.96 | 15.12 | 15.88 | 1,632,113 | +0.00(+0.00%) |
Mar 20, 2008 | 15.75 | 15.96 | 15.12 | 15.88 | 1,632,113 | +0.02(+0.13%) |
Mar 19, 2008 | 16.30 | 16.36 | 15.82 | 15.86 | 1,048,609 | -0.64(-3.88%) |
Mar 18, 2008 | 16.99 | 16.99 | 16.01 | 16.50 | 1,854,224 | -0.30(-1.79%) |
Mar 17, 2008 | 16.65 | 16.91 | 16.10 | 16.80 | 2,406,543 | -0.46(-2.67%) |
Mar 14, 2008 | 17.80 | 17.85 | 17.16 | 17.26 | 447,509 | -0.49(-2.76%) |
Mar 13, 2008 | 17.32 | 17.75 | 17.02 | 17.75 | 1,153,260 | +0.03(+0.17%) |
Mar 12, 2008 | 18.05 | 18.24 | 17.68 | 17.72 | 472,369 | -0.28(-1.56%) |
Mar 11, 2008 | 17.31 | 18.00 | 16.99 | 18.00 | 795,823 | +0.92(+5.39%) |
Mar 10, 2008 | 17.75 | 17.75 | 16.96 | 17.08 | 985,143 | -0.92(-5.11%) |
Mar 07, 2008 | 18.00 | 18.30 | 17.75 | 18.00 | 600,773 | -0.34(-1.85%) |
Mar 06, 2008 | 19.10 | 19.10 | 18.04 | 18.34 | 838,823 | -0.56(-2.96%) |
Mar 05, 2008 | 19.25 | 19.25 | 18.68 | 18.90 | 895,383 | +0.01(+0.05%) |
Mar 04, 2008 | 19.40 | 19.85 | 18.70 | 18.89 | 939,764 | -0.51(-2.63%) |
Mar 03, 2008 | 18.95 | 20.38 | 18.95 | 19.40 | 1,539,557 | +0.60(+3.19%) |
Feb 29, 2008 | 19.39 | 19.49 | 18.30 | 18.80 | 1,268,418 | -0.85(-4.33%) |
Feb 28, 2008 | 19.68 | 19.85 | 19.03 | 19.65 | 1,739,305 | -0.03(-0.15%) |
Feb 27, 2008 | 19.50 | 20.77 | 19.39 | 19.68 | 2,473,376 | +0.14(+0.72%) |
Feb 26, 2008 | 19.10 | 19.65 | 18.82 | 19.54 | 1,397,516 | +0.44(+2.30%) |
Feb 25, 2008 | 19.10 | 19.25 | 18.68 | 19.10 | 1,172,120 | +0.05(+0.26%) |
Feb 22, 2008 | 18.95 | 19.16 | 18.45 | 19.05 | 1,223,659 | +0.25(+1.33%) |
Feb 21, 2008 | 18.55 | 19.40 | 18.53 | 18.80 | 2,003,385 | +0.43(+2.34%) |
Feb 20, 2008 | 18.29 | 18.54 | 18.03 | 18.37 | 726,992 | -0.03(-0.16%) |
Feb 19, 2008 | 18.25 | 18.51 | 17.99 | 18.40 | 1,888,655 | +0.43(+2.39%) |
Feb 18, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.35 | 18.35 | 17.73 | 17.97 | 2,034,364 | -0.58(-3.13%) |
Feb 14, 2008 | 18.88 | 19.08 | 18.29 | 18.55 | 915,233 | -0.35(-1.85%) |
Feb 13, 2008 | 18.88 | 19.32 | 18.62 | 18.90 | 812,522 | +0.14(+0.75%) |
Feb 12, 2008 | 19.41 | 19.49 | 18.67 | 18.76 | 1,220,986 | -0.62(-3.20%) |
Feb 11, 2008 | 19.35 | 19.79 | 18.90 | 19.38 | 661,432 | +0.24(+1.25%) |
Feb 08, 2008 | 18.79 | 19.16 | 18.62 | 19.14 | 2,887,536 | +0.42(+2.24%) |
Feb 07, 2008 | 18.35 | 19.20 | 17.82 | 18.72 | 5,806,483 | +0.20(+1.08%) |
Feb 06, 2008 | 18.71 | 19.05 | 18.38 | 18.52 | 923,384 | +0.02(+0.11%) |
Feb 05, 2008 | 18.60 | 18.60 | 18.25 | 18.50 | 1,909,384 | -0.50(-2.63%) |
Feb 04, 2008 | 19.48 | 19.48 | 18.80 | 19.00 | 1,484,791 | -0.25(-1.30%) |