Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.37 | 20.70 | 19.37 | 20.45 | 3,130,934 | +1.34(+7.03%) |
Apr 29, 2008 | 19.14 | 19.62 | 18.99 | 19.10 | 1,712,726 | -0.09(-0.46%) |
Apr 28, 2008 | 19.05 | 19.55 | 19.05 | 19.19 | 1,233,094 | +0.24(+1.29%) |
Apr 25, 2008 | 18.97 | 19.34 | 18.75 | 18.95 | 1,450,856 | +0.05(+0.26%) |
Apr 24, 2008 | 18.26 | 18.92 | 18.15 | 18.90 | 1,347,741 | +0.68(+3.74%) |
Apr 23, 2008 | 18.12 | 18.36 | 18.12 | 18.22 | 1,591,438 | -0.10(-0.55%) |
Apr 22, 2008 | 17.88 | 18.67 | 17.82 | 18.32 | 2,179,711 | +0.33(+1.84%) |
Apr 21, 2008 | 18.43 | 18.47 | 17.94 | 17.99 | 1,344,248 | -0.44(-2.37%) |
Apr 18, 2008 | 17.54 | 18.55 | 17.54 | 18.42 | 2,564,481 | +1.04(+5.97%) |
Apr 17, 2008 | 17.00 | 17.40 | 16.75 | 17.39 | 2,501,111 | +0.39(+2.28%) |
Apr 16, 2008 | 16.80 | 17.02 | 16.52 | 17.00 | 2,208,592 | +0.28(+1.68%) |
Apr 15, 2008 | 16.77 | 16.85 | 16.62 | 16.72 | 1,159,200 | -0.06(-0.34%) |
Apr 14, 2008 | 17.05 | 17.05 | 16.65 | 16.77 | 1,117,099 | -0.28(-1.61%) |
Apr 11, 2008 | 17.55 | 17.55 | 16.95 | 17.05 | 1,464,563 | -0.51(-2.92%) |
Apr 10, 2008 | 17.44 | 17.75 | 17.29 | 17.56 | 2,240,178 | +0.04(+0.21%) |
Apr 09, 2008 | 18.18 | 18.18 | 17.32 | 17.52 | 1,590,587 | -0.54(-3.01%) |
Apr 08, 2008 | 18.08 | 18.30 | 17.74 | 18.07 | 2,028,686 | +0.09(+0.49%) |
Apr 07, 2008 | 17.84 | 18.20 | 17.70 | 17.98 | 4,014,500 | +0.36(+2.06%) |
Apr 04, 2008 | 17.62 | 17.75 | 17.47 | 17.62 | 2,154,610 | -0.02(-0.14%) |
Apr 03, 2008 | 17.66 | 17.70 | 17.25 | 17.64 | 1,555,297 | -0.07(-0.39%) |
Apr 02, 2008 | 17.89 | 18.06 | 17.65 | 17.71 | 1,700,492 | +0.24(+1.36%) |
Apr 01, 2008 | 16.87 | 17.64 | 16.87 | 17.47 | 3,255,660 | +0.71(+4.21%) |
Mar 31, 2008 | 16.62 | 16.86 | 16.47 | 16.77 | 1,742,417 | +0.02(+0.15%) |
Mar 28, 2008 | 17.00 | 17.34 | 16.70 | 16.74 | 1,404,392 | -0.31(-1.80%) |
Mar 27, 2008 | 17.13 | 17.34 | 16.93 | 17.05 | 1,371,556 | -0.08(-0.47%) |
Mar 26, 2008 | 16.65 | 17.41 | 16.65 | 17.13 | 2,319,723 | -0.58(-3.28%) |
Mar 25, 2008 | 17.52 | 17.76 | 17.37 | 17.71 | 1,514,713 | +0.15(+0.85%) |
Mar 24, 2008 | 17.08 | 17.59 | 16.82 | 17.56 | 2,742,411 | +0.50(+2.93%) |
Mar 21, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.68(+4.12%) |
Mar 19, 2008 | 17.00 | 17.57 | 16.34 | 16.39 | 4,299,476 | -0.61(-3.60%) |
Mar 18, 2008 | 16.65 | 17.22 | 16.64 | 17.00 | 4,275,880 | +0.35(+2.10%) |
Mar 17, 2008 | 16.81 | 16.99 | 16.54 | 16.65 | 4,179,691 | -0.76(-4.34%) |
Mar 14, 2008 | 17.52 | 17.57 | 17.14 | 17.40 | 3,271,351 | -0.11(-0.61%) |
Mar 13, 2008 | 17.73 | 17.82 | 17.23 | 17.51 | 4,419,009 | -0.31(-1.75%) |
Mar 12, 2008 | 17.92 | 18.22 | 17.75 | 17.82 | 2,011,244 | -0.09(-0.49%) |
Mar 11, 2008 | 17.20 | 18.04 | 17.20 | 17.91 | 1,852,348 | +0.70(+4.07%) |
Mar 10, 2008 | 17.61 | 17.61 | 17.04 | 17.21 | 2,029,366 | -0.51(-2.86%) |
Mar 07, 2008 | 17.55 | 18.05 | 17.45 | 17.72 | 2,068,504 | -0.10(-0.56%) |
Mar 06, 2008 | 18.05 | 18.27 | 17.74 | 17.82 | 1,968,590 | -0.23(-1.28%) |
Mar 05, 2008 | 17.88 | 18.60 | 17.85 | 18.05 | 1,967,831 | +0.09(+0.49%) |
Mar 04, 2008 | 17.72 | 18.09 | 17.32 | 17.96 | 4,184,849 | -0.05(-0.28%) |
Mar 03, 2008 | 18.47 | 18.73 | 17.80 | 18.01 | 2,638,847 | -0.52(-2.80%) |
Feb 29, 2008 | 18.91 | 19.09 | 18.44 | 18.53 | 1,163,388 | -0.60(-3.14%) |
Feb 28, 2008 | 19.22 | 19.49 | 19.07 | 19.13 | 1,230,605 | -0.30(-1.54%) |
Feb 27, 2008 | 19.50 | 19.70 | 19.19 | 19.43 | 1,358,057 | -0.06(-0.29%) |
Feb 26, 2008 | 19.40 | 19.64 | 19.30 | 19.49 | 1,643,847 | +0.05(+0.26%) |
Feb 25, 2008 | 19.07 | 19.52 | 19.07 | 19.44 | 1,215,078 | +0.26(+1.34%) |
Feb 22, 2008 | 18.87 | 19.27 | 18.73 | 19.18 | 1,112,273 | +0.16(+0.85%) |
Feb 21, 2008 | 19.24 | 19.57 | 18.96 | 19.02 | 1,271,601 | -0.38(-1.93%) |
Feb 20, 2008 | 19.37 | 19.61 | 19.24 | 19.39 | 1,402,366 | -0.14(-0.70%) |
Feb 19, 2008 | 19.85 | 19.94 | 19.40 | 19.53 | 1,197,553 | -0.05(-0.26%) |
Feb 18, 2008 | 19.73 | 19.80 | 19.15 | 19.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.73 | 19.80 | 19.15 | 19.58 | 994,549 | -0.09(-0.48%) |
Feb 14, 2008 | 19.69 | 20.15 | 19.40 | 19.67 | 1,544,803 | -0.29(-1.44%) |
Feb 13, 2008 | 19.84 | 19.98 | 19.58 | 19.96 | 1,277,348 | +0.31(+1.56%) |
Feb 12, 2008 | 20.02 | 20.03 | 19.49 | 19.65 | 2,002,923 | -0.05(-0.25%) |
Feb 11, 2008 | 19.67 | 19.91 | 19.54 | 19.70 | 1,567,551 | +0.03(+0.16%) |
Feb 08, 2008 | 18.95 | 19.89 | 18.95 | 19.67 | 2,007,948 | +0.39(+2.04%) |
Feb 07, 2008 | 20.52 | 20.55 | 19.00 | 19.28 | 3,440,360 | -1.06(-5.19%) |
Feb 06, 2008 | 20.50 | 20.79 | 20.12 | 20.34 | 1,575,040 | +0.15(+0.74%) |
Feb 05, 2008 | 20.50 | 21.50 | 20.05 | 20.19 | 1,611,339 | -0.80(-3.81%) |
Feb 04, 2008 | 20.93 | 21.37 | 20.90 | 20.99 | 1,082,170 | +0.01(+0.03%) |