Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.35 | 20.67 | 19.35 | 20.42 | 3,135,306 | +1.34(+7.03%) |
Apr 29, 2008 | 19.11 | 19.59 | 18.96 | 19.08 | 1,715,118 | -0.09(-0.46%) |
Apr 28, 2008 | 19.02 | 19.53 | 19.02 | 19.16 | 1,234,817 | +0.24(+1.29%) |
Apr 25, 2008 | 18.95 | 19.31 | 18.72 | 18.92 | 1,452,882 | +0.05(+0.26%) |
Apr 24, 2008 | 18.24 | 18.90 | 18.13 | 18.87 | 1,349,624 | +0.68(+3.74%) |
Apr 23, 2008 | 18.09 | 18.34 | 18.09 | 18.19 | 1,593,661 | -0.10(-0.55%) |
Apr 22, 2008 | 17.85 | 18.65 | 17.80 | 18.29 | 2,182,755 | +0.33(+1.84%) |
Apr 21, 2008 | 18.40 | 18.45 | 17.91 | 17.96 | 1,346,126 | -0.44(-2.37%) |
Apr 18, 2008 | 17.52 | 18.53 | 17.52 | 18.40 | 2,568,063 | +1.04(+5.97%) |
Apr 17, 2008 | 16.97 | 17.37 | 16.72 | 17.36 | 2,504,604 | +0.39(+2.28%) |
Apr 16, 2008 | 16.78 | 17.00 | 16.50 | 16.97 | 2,211,677 | +0.28(+1.68%) |
Apr 15, 2008 | 16.75 | 16.82 | 16.60 | 16.69 | 1,160,819 | -0.06(-0.34%) |
Apr 14, 2008 | 17.02 | 17.03 | 16.63 | 16.75 | 1,118,659 | -0.27(-1.61%) |
Apr 11, 2008 | 17.52 | 17.52 | 16.93 | 17.02 | 1,466,608 | -0.51(-2.92%) |
Apr 10, 2008 | 17.41 | 17.72 | 17.27 | 17.54 | 2,243,306 | +0.04(+0.21%) |
Apr 09, 2008 | 18.15 | 18.15 | 17.29 | 17.50 | 1,592,808 | -0.54(-3.01%) |
Apr 08, 2008 | 18.05 | 18.28 | 17.72 | 18.04 | 2,031,519 | +0.09(+0.49%) |
Apr 07, 2008 | 17.82 | 18.17 | 17.68 | 17.95 | 4,020,107 | +0.36(+2.06%) |
Apr 04, 2008 | 17.60 | 17.73 | 17.44 | 17.59 | 2,157,620 | -0.02(-0.14%) |
Apr 03, 2008 | 17.64 | 17.67 | 17.23 | 17.62 | 1,557,469 | -0.07(-0.39%) |
Apr 02, 2008 | 17.87 | 18.04 | 17.63 | 17.69 | 1,702,867 | +0.24(+1.36%) |
Apr 01, 2008 | 16.84 | 17.62 | 16.84 | 17.45 | 3,260,207 | +0.71(+4.21%) |
Mar 31, 2008 | 16.59 | 16.84 | 16.45 | 16.74 | 1,744,850 | +0.03(+0.15%) |
Mar 28, 2008 | 16.97 | 17.32 | 16.68 | 16.72 | 1,406,353 | -0.31(-1.80%) |
Mar 27, 2008 | 17.11 | 17.31 | 16.91 | 17.02 | 1,373,472 | -0.08(-0.47%) |
Mar 26, 2008 | 16.63 | 17.39 | 16.63 | 17.11 | 2,322,963 | -0.58(-3.28%) |
Mar 25, 2008 | 17.49 | 17.74 | 17.34 | 17.69 | 1,516,829 | +0.15(+0.85%) |
Mar 24, 2008 | 17.06 | 17.56 | 16.79 | 17.54 | 2,746,241 | +0.50(+2.93%) |
Mar 21, 2008 | 16.25 | 17.16 | 16.18 | 17.04 | 3,099,304 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 17.16 | 16.18 | 17.04 | 3,099,304 | +0.67(+4.12%) |
Mar 19, 2008 | 16.98 | 17.55 | 16.32 | 16.36 | 4,305,481 | -0.61(-3.60%) |
Mar 18, 2008 | 16.63 | 17.19 | 16.61 | 16.97 | 4,281,852 | +0.35(+2.10%) |
Mar 17, 2008 | 16.79 | 16.97 | 16.51 | 16.63 | 4,185,529 | -0.76(-4.34%) |
Mar 14, 2008 | 17.49 | 17.54 | 17.12 | 17.38 | 3,275,920 | -0.11(-0.61%) |
Mar 13, 2008 | 17.70 | 17.79 | 17.21 | 17.49 | 4,425,180 | -0.31(-1.75%) |
Mar 12, 2008 | 17.90 | 18.19 | 17.73 | 17.80 | 2,014,053 | -0.09(-0.49%) |
Mar 11, 2008 | 17.18 | 18.02 | 17.18 | 17.89 | 1,854,935 | +0.70(+4.07%) |
Mar 10, 2008 | 17.59 | 17.59 | 17.01 | 17.19 | 2,032,200 | -0.51(-2.86%) |
Mar 07, 2008 | 17.52 | 18.02 | 17.42 | 17.69 | 2,071,393 | -0.10(-0.56%) |
Mar 06, 2008 | 18.02 | 18.25 | 17.72 | 17.79 | 1,971,339 | -0.23(-1.28%) |
Mar 05, 2008 | 17.85 | 18.57 | 17.83 | 18.02 | 1,970,580 | +0.09(+0.49%) |
Mar 04, 2008 | 17.70 | 18.06 | 17.29 | 17.94 | 4,190,693 | -0.05(-0.28%) |
Mar 03, 2008 | 18.45 | 18.70 | 17.77 | 17.99 | 2,642,532 | -0.52(-2.80%) |
Feb 29, 2008 | 18.88 | 19.07 | 18.41 | 18.50 | 1,165,013 | -0.60(-3.14%) |
Feb 28, 2008 | 19.20 | 19.46 | 19.04 | 19.10 | 1,232,323 | -0.30(-1.54%) |
Feb 27, 2008 | 19.47 | 19.68 | 19.16 | 19.40 | 1,359,954 | -0.06(-0.29%) |
Feb 26, 2008 | 19.38 | 19.61 | 19.27 | 19.46 | 1,646,142 | +0.05(+0.26%) |
Feb 25, 2008 | 19.04 | 19.50 | 19.04 | 19.41 | 1,216,775 | +0.26(+1.34%) |
Feb 22, 2008 | 18.84 | 19.25 | 18.70 | 19.15 | 1,113,826 | +0.16(+0.85%) |
Feb 21, 2008 | 19.21 | 19.54 | 18.93 | 18.99 | 1,273,377 | -0.37(-1.93%) |
Feb 20, 2008 | 19.35 | 19.58 | 19.21 | 19.36 | 1,404,325 | -0.14(-0.70%) |
Feb 19, 2008 | 19.83 | 19.91 | 19.38 | 19.50 | 1,199,226 | -0.05(-0.26%) |
Feb 18, 2008 | 19.70 | 19.77 | 19.13 | 19.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.77 | 19.13 | 19.55 | 995,938 | -0.09(-0.48%) |
Feb 14, 2008 | 19.66 | 20.12 | 19.38 | 19.65 | 1,546,960 | -0.29(-1.44%) |
Feb 13, 2008 | 19.81 | 19.95 | 19.55 | 19.93 | 1,279,133 | +0.31(+1.56%) |
Feb 12, 2008 | 20.00 | 20.00 | 19.46 | 19.63 | 2,005,720 | -0.05(-0.25%) |
Feb 11, 2008 | 19.65 | 19.88 | 19.51 | 19.68 | 1,569,740 | +0.03(+0.16%) |
Feb 08, 2008 | 18.93 | 19.86 | 18.93 | 19.65 | 2,010,752 | +0.39(+2.04%) |
Feb 07, 2008 | 20.49 | 20.52 | 18.98 | 19.25 | 3,445,165 | -1.05(-5.19%) |
Feb 06, 2008 | 20.47 | 20.76 | 20.09 | 20.31 | 1,577,239 | +0.15(+0.74%) |
Feb 05, 2008 | 20.47 | 21.47 | 20.02 | 20.16 | 1,613,590 | -0.80(-3.81%) |
Feb 04, 2008 | 20.90 | 21.34 | 20.88 | 20.96 | 1,083,682 | +0.01(+0.03%) |