Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.71 | 18.97 | 18.45 | 18.56 | 3,967,898 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,495 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.23 | 18.54 | 3,038,060 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,104,745 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.80 | 18.33 | 1,898,751 | +0.50(+2.80%) |
Apr 23, 2008 | 17.72 | 17.93 | 17.45 | 17.83 | 1,875,211 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.71 | 2,276,930 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.06 | 17.60 | 18.00 | 2,127,361 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,546 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 17.00 | 17.31 | 1,460,737 | +0.01(+0.07%) |
Apr 16, 2008 | 16.80 | 17.30 | 16.76 | 17.30 | 3,021,879 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,659,860 | +0.46(+2.87%) |
Apr 14, 2008 | 16.34 | 16.35 | 15.97 | 16.17 | 3,003,320 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.80 | 16.30 | 16.40 | 1,801,091 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.94 | 1,078,242 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,456,836 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.11 | 1,404,173 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.92 | 17.06 | 1,314,603 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,651,993 | +0.15(+0.89%) |
Apr 03, 2008 | 16.95 | 16.95 | 16.65 | 16.92 | 2,428,883 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,663,819 | -0.11(-0.64%) |
Apr 01, 2008 | 16.47 | 17.04 | 16.35 | 17.03 | 2,589,069 | +0.78(+4.81%) |
Mar 31, 2008 | 16.24 | 16.31 | 15.97 | 16.25 | 3,812,966 | +0.45(+2.84%) |
Mar 28, 2008 | 15.95 | 16.01 | 15.70 | 15.80 | 1,447,914 | -0.06(-0.40%) |
Mar 27, 2008 | 16.23 | 16.26 | 15.77 | 15.86 | 2,111,132 | -0.31(-1.89%) |
Mar 26, 2008 | 16.38 | 16.51 | 16.13 | 16.17 | 1,507,906 | -0.32(-1.92%) |
Mar 25, 2008 | 16.44 | 16.61 | 16.25 | 16.49 | 3,286,495 | -0.02(-0.09%) |
Mar 24, 2008 | 16.27 | 16.63 | 16.15 | 16.50 | 2,800,364 | +0.29(+1.82%) |
Mar 21, 2008 | 15.69 | 16.34 | 15.54 | 16.21 | 5,003,400 | +0.00(+0.00%) |
Mar 20, 2008 | 15.69 | 16.34 | 15.54 | 16.21 | 5,003,400 | +0.51(+3.22%) |
Mar 19, 2008 | 16.32 | 16.51 | 15.70 | 15.70 | 2,110,145 | -0.57(-3.50%) |
Mar 18, 2008 | 15.75 | 16.30 | 15.58 | 16.27 | 3,460,428 | +0.75(+4.84%) |
Mar 17, 2008 | 15.37 | 15.78 | 15.29 | 15.52 | 3,924,583 | -0.22(-1.37%) |
Mar 14, 2008 | 15.85 | 16.17 | 15.42 | 15.73 | 2,759,104 | -0.32(-2.00%) |
Mar 13, 2008 | 15.52 | 16.12 | 15.16 | 16.06 | 2,092,401 | +0.39(+2.51%) |
Mar 12, 2008 | 15.60 | 15.85 | 15.42 | 15.66 | 2,217,400 | -0.02(-0.14%) |
Mar 11, 2008 | 15.78 | 17.15 | 15.30 | 15.69 | 3,176,231 | +0.42(+2.77%) |
Mar 10, 2008 | 15.48 | 15.73 | 15.18 | 15.26 | 2,663,054 | -0.33(-2.13%) |
Mar 07, 2008 | 15.78 | 15.93 | 15.48 | 15.60 | 2,087,970 | -0.26(-1.67%) |
Mar 06, 2008 | 15.84 | 16.07 | 15.75 | 15.86 | 2,446,836 | -0.06(-0.36%) |
Mar 05, 2008 | 15.57 | 16.23 | 15.19 | 15.92 | 2,814,586 | -0.04(-0.24%) |
Mar 04, 2008 | 15.57 | 16.14 | 15.49 | 15.95 | 4,116,813 | -0.21(-1.29%) |
Mar 03, 2008 | 16.28 | 16.32 | 15.91 | 16.16 | 3,104,407 | -0.12(-0.72%) |
Feb 29, 2008 | 17.08 | 17.24 | 16.20 | 16.28 | 2,488,082 | -0.92(-5.36%) |
Feb 28, 2008 | 16.77 | 17.60 | 16.64 | 17.20 | 4,370,804 | -0.20(-1.17%) |
Feb 27, 2008 | 17.01 | 17.55 | 16.99 | 17.40 | 1,931,746 | +0.22(+1.27%) |
Feb 26, 2008 | 17.19 | 17.68 | 16.71 | 17.18 | 2,186,277 | -0.03(-0.18%) |
Feb 25, 2008 | 17.05 | 17.37 | 16.68 | 17.21 | 3,822,217 | -0.38(-2.17%) |
Feb 22, 2008 | 17.29 | 17.63 | 17.09 | 17.60 | 4,229,492 | +0.32(+1.84%) |
Feb 21, 2008 | 17.48 | 17.67 | 17.14 | 17.28 | 2,300,171 | -0.07(-0.41%) |
Feb 20, 2008 | 17.22 | 17.53 | 16.99 | 17.35 | 3,651,080 | +0.08(+0.46%) |
Feb 19, 2008 | 17.38 | 17.50 | 17.16 | 17.27 | 3,434,851 | -0.13(-0.74%) |
Feb 18, 2008 | 17.69 | 17.69 | 17.21 | 17.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.69 | 17.21 | 17.40 | 1,431,127 | -0.17(-0.99%) |
Feb 14, 2008 | 17.71 | 17.86 | 17.42 | 17.57 | 4,066,835 | -0.19(-1.04%) |
Feb 13, 2008 | 17.82 | 17.86 | 17.57 | 17.76 | 2,707,545 | +0.08(+0.45%) |
Feb 12, 2008 | 17.86 | 17.97 | 17.49 | 17.68 | 3,886,678 | +0.11(+0.60%) |
Feb 11, 2008 | 17.16 | 17.57 | 16.85 | 17.57 | 5,976,818 | +0.45(+2.65%) |
Feb 08, 2008 | 17.56 | 17.56 | 16.89 | 17.12 | 4,624,151 | -0.17(-1.00%) |
Feb 07, 2008 | 17.06 | 17.52 | 16.74 | 17.29 | 6,905,476 | +0.17(+0.97%) |
Feb 06, 2008 | 17.82 | 17.92 | 17.08 | 17.13 | 3,991,179 | -0.60(-3.41%) |
Feb 05, 2008 | 18.28 | 18.36 | 17.72 | 17.73 | 3,313,780 | -0.86(-4.63%) |
Feb 04, 2008 | 19.27 | 19.30 | 18.54 | 18.59 | 2,175,141 | -0.64(-3.32%) |