Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.81 | 20.90 | 20.23 | 20.28 | 1,898,859 | -0.45(-2.17%) |
Apr 29, 2008 | 20.94 | 21.20 | 20.38 | 20.73 | 1,923,606 | -0.04(-0.19%) |
Apr 28, 2008 | 20.95 | 21.38 | 20.59 | 20.77 | 2,953,846 | -0.15(-0.72%) |
Apr 25, 2008 | 20.78 | 21.11 | 20.27 | 20.92 | 2,811,962 | +0.05(+0.24%) |
Apr 24, 2008 | 21.40 | 21.40 | 20.11 | 20.87 | 3,591,321 | -0.53(-2.48%) |
Apr 23, 2008 | 20.89 | 21.47 | 20.76 | 21.40 | 6,154,661 | +0.55(+2.64%) |
Apr 22, 2008 | 20.94 | 21.10 | 20.56 | 20.85 | 5,355,875 | -0.15(-0.71%) |
Apr 21, 2008 | 19.98 | 21.02 | 19.96 | 21.00 | 2,812,588 | +0.81(+4.01%) |
Apr 18, 2008 | 20.10 | 20.40 | 20.03 | 20.19 | 4,319,212 | +0.24(+1.20%) |
Apr 17, 2008 | 19.07 | 20.08 | 18.85 | 19.95 | 4,788,871 | +0.79(+4.12%) |
Apr 16, 2008 | 18.73 | 19.30 | 18.73 | 19.16 | 3,317,331 | +0.59(+3.18%) |
Apr 15, 2008 | 18.17 | 18.57 | 18.02 | 18.57 | 2,592,758 | +0.56(+3.11%) |
Apr 14, 2008 | 18.01 | 18.33 | 17.91 | 18.01 | 2,067,740 | +0.02(+0.11%) |
Apr 11, 2008 | 18.01 | 18.68 | 17.93 | 17.99 | 4,358,420 | -0.65(-3.49%) |
Apr 10, 2008 | 17.96 | 18.94 | 17.80 | 18.64 | 2,734,680 | +0.60(+3.33%) |
Apr 09, 2008 | 18.41 | 18.66 | 17.90 | 18.04 | 2,568,224 | -0.38(-2.06%) |
Apr 08, 2008 | 17.83 | 18.78 | 17.80 | 18.42 | 5,904,260 | +0.98(+5.62%) |
Apr 07, 2008 | 17.51 | 17.75 | 17.39 | 17.44 | 2,910,039 | +0.08(+0.46%) |
Apr 04, 2008 | 17.88 | 17.94 | 17.33 | 17.36 | 3,968,687 | -0.73(-4.04%) |
Apr 03, 2008 | 18.15 | 18.21 | 17.62 | 18.09 | 2,868,610 | -0.08(-0.44%) |
Apr 02, 2008 | 18.19 | 18.70 | 17.99 | 18.17 | 2,196,108 | -0.06(-0.33%) |
Apr 01, 2008 | 17.21 | 18.31 | 17.12 | 18.23 | 3,486,023 | +0.82(+4.71%) |
Mar 31, 2008 | 17.37 | 17.60 | 17.01 | 17.41 | 2,888,016 | +0.10(+0.58%) |
Mar 28, 2008 | 17.30 | 18.04 | 17.28 | 17.31 | 1,409,871 | -0.45(-2.53%) |
Mar 27, 2008 | 18.49 | 18.49 | 17.51 | 17.76 | 2,253,905 | -0.66(-3.58%) |
Mar 26, 2008 | 18.14 | 18.48 | 17.75 | 18.42 | 2,670,107 | +0.23(+1.26%) |
Mar 25, 2008 | 18.41 | 18.44 | 18.00 | 18.19 | 3,260,819 | -0.21(-1.14%) |
Mar 24, 2008 | 18.30 | 18.80 | 18.26 | 18.40 | 3,893,937 | +0.19(+1.04%) |
Mar 21, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.81(+4.65%) |
Mar 19, 2008 | 17.56 | 17.76 | 17.17 | 17.40 | 2,834,315 | -0.28(-1.58%) |
Mar 18, 2008 | 17.39 | 17.75 | 16.98 | 17.68 | 3,050,824 | +0.64(+3.76%) |
Mar 17, 2008 | 16.53 | 17.29 | 16.40 | 17.04 | 3,055,973 | -0.13(-0.76%) |
Mar 14, 2008 | 17.86 | 17.86 | 16.86 | 17.17 | 3,598,838 | -0.57(-3.21%) |
Mar 13, 2008 | 17.64 | 17.86 | 17.05 | 17.74 | 2,340,903 | -0.26(-1.44%) |
Mar 12, 2008 | 17.68 | 18.13 | 17.55 | 18.00 | 3,100,428 | +0.38(+2.16%) |
Mar 11, 2008 | 17.07 | 17.65 | 16.76 | 17.62 | 4,003,005 | +1.01(+6.08%) |
Mar 10, 2008 | 17.09 | 17.17 | 16.57 | 16.61 | 2,755,453 | -0.42(-2.47%) |
Mar 07, 2008 | 17.43 | 17.84 | 16.75 | 17.03 | 3,523,173 | -0.44(-2.52%) |
Mar 06, 2008 | 17.66 | 18.18 | 17.42 | 17.47 | 4,096,434 | -0.28(-1.58%) |
Mar 05, 2008 | 18.40 | 18.42 | 17.62 | 17.75 | 6,632,228 | -0.60(-3.27%) |
Mar 04, 2008 | 16.56 | 18.35 | 16.38 | 18.35 | 8,392,881 | +1.59(+9.49%) |
Mar 03, 2008 | 16.44 | 16.81 | 16.41 | 16.76 | 3,197,393 | +0.27(+1.64%) |
Feb 29, 2008 | 17.14 | 17.16 | 16.38 | 16.49 | 2,914,769 | -0.81(-4.68%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 2,431,491 | -0.74(-4.10%) |
Feb 27, 2008 | 17.89 | 18.25 | 17.71 | 18.04 | 1,676,504 | +0.01(+0.06%) |
Feb 26, 2008 | 17.52 | 18.38 | 17.50 | 18.03 | 3,227,954 | +0.33(+1.86%) |
Feb 25, 2008 | 17.00 | 17.84 | 16.94 | 17.70 | 3,021,975 | +0.63(+3.69%) |
Feb 22, 2008 | 17.40 | 17.45 | 16.68 | 17.07 | 3,545,133 | -0.33(-1.90%) |
Feb 21, 2008 | 17.79 | 17.79 | 17.19 | 17.40 | 2,085,172 | -0.30(-1.69%) |
Feb 20, 2008 | 17.19 | 17.78 | 16.94 | 17.70 | 3,028,464 | +0.35(+2.02%) |
Feb 19, 2008 | 17.55 | 17.65 | 17.19 | 17.35 | 2,541,308 | -0.07(-0.40%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,559 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,059 | -0.42(-2.35%) |
Feb 14, 2008 | 18.50 | 18.56 | 17.77 | 17.84 | 3,290,461 | -0.86(-4.60%) |
Feb 13, 2008 | 18.28 | 18.78 | 17.94 | 18.70 | 3,214,815 | +0.51(+2.80%) |
Feb 12, 2008 | 17.80 | 18.63 | 17.65 | 18.19 | 11,140,194 | +1.94(+11.94%) |
Feb 11, 2008 | 16.26 | 16.53 | 15.93 | 16.25 | 3,678,763 | -0.14(-0.85%) |
Feb 08, 2008 | 16.19 | 16.46 | 15.95 | 16.39 | 2,694,894 | +0.66(+4.20%) |
Feb 07, 2008 | 15.47 | 15.87 | 15.05 | 15.73 | 3,318,039 | +0.20(+1.29%) |
Feb 06, 2008 | 16.21 | 16.34 | 15.48 | 15.53 | 2,004,622 | -0.58(-3.60%) |
Feb 05, 2008 | 16.94 | 17.08 | 15.92 | 16.11 | 3,071,929 | -0.97(-5.68%) |
Feb 04, 2008 | 17.00 | 17.33 | 16.89 | 17.08 | 3,115,296 | +0.24(+1.43%) |