Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.65 | 16.84 | 16.32 | 16.32 | 1,582,448 | -0.33(-1.98%) |
Apr 29, 2008 | 16.51 | 16.66 | 16.43 | 16.65 | 1,331,564 | +0.09(+0.54%) |
Apr 28, 2008 | 16.11 | 16.73 | 16.11 | 16.56 | 2,570,201 | +0.40(+2.48%) |
Apr 25, 2008 | 16.13 | 16.21 | 16.00 | 16.16 | 1,537,743 | +0.20(+1.28%) |
Apr 24, 2008 | 15.91 | 16.15 | 15.80 | 15.95 | 1,577,708 | +0.06(+0.39%) |
Apr 23, 2008 | 16.26 | 16.31 | 15.86 | 15.89 | 1,493,517 | -0.20(-1.22%) |
Apr 22, 2008 | 16.22 | 16.29 | 15.99 | 16.09 | 1,435,077 | -0.23(-1.42%) |
Apr 21, 2008 | 16.11 | 16.39 | 16.11 | 16.32 | 1,169,341 | +0.04(+0.27%) |
Apr 18, 2008 | 16.70 | 16.72 | 16.20 | 16.27 | 1,760,799 | -0.20(-1.19%) |
Apr 17, 2008 | 16.52 | 16.62 | 16.33 | 16.47 | 1,500,194 | -0.08(-0.48%) |
Apr 16, 2008 | 16.56 | 16.61 | 16.28 | 16.55 | 1,867,713 | +0.16(+0.98%) |
Apr 15, 2008 | 16.50 | 16.67 | 16.18 | 16.39 | 1,321,564 | -0.11(-0.65%) |
Apr 14, 2008 | 16.19 | 16.53 | 16.08 | 16.50 | 1,804,535 | +0.38(+2.37%) |
Apr 11, 2008 | 16.20 | 16.51 | 16.06 | 16.11 | 1,914,241 | -0.25(-1.52%) |
Apr 10, 2008 | 16.04 | 16.71 | 15.94 | 16.36 | 2,689,930 | +0.32(+1.99%) |
Apr 09, 2008 | 16.86 | 16.89 | 16.01 | 16.04 | 2,833,732 | -0.86(-5.10%) |
Apr 08, 2008 | 17.14 | 17.20 | 16.62 | 16.90 | 2,478,050 | -0.33(-1.91%) |
Apr 07, 2008 | 17.69 | 17.78 | 17.14 | 17.23 | 1,748,578 | -0.44(-2.51%) |
Apr 04, 2008 | 17.52 | 17.78 | 17.30 | 17.68 | 2,912,595 | +0.15(+0.86%) |
Apr 03, 2008 | 17.40 | 18.19 | 17.14 | 17.53 | 6,580,387 | +0.89(+5.34%) |
Apr 02, 2008 | 16.99 | 17.20 | 16.45 | 16.64 | 3,181,294 | -0.36(-2.09%) |
Apr 01, 2008 | 16.08 | 16.99 | 15.93 | 16.99 | 3,359,625 | +1.29(+8.21%) |
Mar 31, 2008 | 15.55 | 15.87 | 15.30 | 15.70 | 2,316,058 | +0.01(+0.06%) |
Mar 28, 2008 | 16.18 | 16.18 | 15.65 | 15.70 | 2,015,659 | -0.33(-2.05%) |
Mar 27, 2008 | 16.08 | 16.33 | 15.98 | 16.02 | 2,805,433 | -0.04(-0.28%) |
Mar 26, 2008 | 16.91 | 17.01 | 15.97 | 16.07 | 4,038,690 | -1.00(-5.88%) |
Mar 25, 2008 | 17.15 | 17.18 | 16.90 | 17.07 | 1,498,118 | -0.04(-0.26%) |
Mar 24, 2008 | 17.01 | 17.19 | 16.68 | 17.12 | 1,413,348 | +0.15(+0.89%) |
Mar 21, 2008 | 16.87 | 16.99 | 16.52 | 16.97 | 2,510,213 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 16.99 | 16.52 | 16.97 | 2,510,213 | +0.19(+1.11%) |
Mar 19, 2008 | 16.90 | 17.26 | 16.71 | 16.78 | 3,171,161 | +0.08(+0.48%) |
Mar 18, 2008 | 16.19 | 16.91 | 16.02 | 16.70 | 2,317,090 | +0.75(+4.68%) |
Mar 17, 2008 | 15.82 | 16.18 | 15.74 | 15.95 | 2,736,715 | -0.28(-1.75%) |
Mar 14, 2008 | 16.19 | 16.61 | 16.02 | 16.24 | 2,979,427 | +0.06(+0.38%) |
Mar 13, 2008 | 16.57 | 16.57 | 15.95 | 16.18 | 3,594,123 | -0.44(-2.62%) |
Mar 12, 2008 | 17.11 | 17.28 | 16.50 | 16.61 | 2,711,161 | -0.50(-2.91%) |
Mar 11, 2008 | 17.02 | 17.11 | 16.82 | 17.11 | 2,032,647 | +0.49(+2.94%) |
Mar 10, 2008 | 16.40 | 16.75 | 16.21 | 16.62 | 2,013,324 | +0.35(+2.13%) |
Mar 07, 2008 | 16.62 | 16.62 | 16.15 | 16.27 | 2,493,610 | -0.22(-1.35%) |
Mar 06, 2008 | 16.63 | 16.74 | 16.42 | 16.50 | 3,042,057 | -0.18(-1.07%) |
Mar 05, 2008 | 16.99 | 17.02 | 16.58 | 16.67 | 2,674,806 | -0.31(-1.83%) |
Mar 04, 2008 | 16.74 | 17.06 | 16.64 | 16.98 | 2,500,904 | +0.11(+0.63%) |
Mar 03, 2008 | 17.00 | 17.10 | 16.75 | 16.88 | 2,474,312 | -0.20(-1.15%) |
Feb 29, 2008 | 17.49 | 18.39 | 17.01 | 17.07 | 2,201,038 | -0.64(-3.61%) |
Feb 28, 2008 | 17.79 | 17.90 | 17.58 | 17.71 | 2,029,563 | -0.25(-1.39%) |
Feb 27, 2008 | 17.99 | 18.19 | 17.92 | 17.96 | 2,142,870 | -0.17(-0.93%) |
Feb 26, 2008 | 18.44 | 18.44 | 18.05 | 18.13 | 1,951,323 | -0.36(-1.97%) |
Feb 25, 2008 | 17.82 | 18.56 | 17.80 | 18.50 | 2,617,452 | +0.68(+3.79%) |
Feb 22, 2008 | 18.26 | 18.30 | 17.55 | 17.82 | 2,717,304 | -0.36(-1.96%) |
Feb 21, 2008 | 18.48 | 18.66 | 18.14 | 18.18 | 1,663,176 | -0.27(-1.45%) |
Feb 20, 2008 | 18.18 | 18.49 | 18.01 | 18.44 | 1,629,264 | +0.13(+0.73%) |
Feb 19, 2008 | 18.38 | 18.53 | 18.23 | 18.31 | 1,315,086 | +0.02(+0.10%) |
Feb 18, 2008 | 18.02 | 18.34 | 17.95 | 18.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.02 | 18.34 | 17.95 | 18.29 | 1,489,845 | +0.08(+0.44%) |
Feb 14, 2008 | 18.68 | 18.77 | 18.18 | 18.21 | 1,419,335 | -0.54(-2.89%) |
Feb 13, 2008 | 18.91 | 18.93 | 18.66 | 18.75 | 1,446,105 | +0.08(+0.43%) |
Feb 12, 2008 | 18.31 | 18.72 | 18.27 | 18.67 | 1,705,979 | +0.44(+2.44%) |
Feb 11, 2008 | 17.98 | 18.26 | 17.73 | 18.23 | 1,683,766 | +0.25(+1.38%) |
Feb 08, 2008 | 18.27 | 18.34 | 17.95 | 17.98 | 1,526,440 | -0.40(-2.18%) |
Feb 07, 2008 | 17.93 | 18.42 | 17.93 | 18.38 | 1,483,154 | +0.32(+1.77%) |
Feb 06, 2008 | 18.09 | 18.42 | 17.96 | 18.06 | 2,381,303 | +0.14(+0.79%) |
Feb 05, 2008 | 18.35 | 18.45 | 17.90 | 17.92 | 2,923,580 | -0.75(-4.00%) |
Feb 04, 2008 | 19.34 | 19.40 | 18.64 | 18.66 | 1,921,467 | -0.67(-3.45%) |