Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.27 | 18.75 | 18.25 | 18.46 | 16,499,621 | +0.11(+0.58%) |
Apr 29, 2008 | 17.93 | 18.36 | 17.82 | 18.35 | 8,451,679 | +0.30(+1.65%) |
Apr 28, 2008 | 17.92 | 18.23 | 17.78 | 18.05 | 8,011,118 | +0.18(+0.98%) |
Apr 25, 2008 | 17.92 | 18.08 | 17.52 | 17.88 | 8,228,671 | -0.06(-0.34%) |
Apr 24, 2008 | 17.59 | 18.18 | 17.31 | 17.94 | 11,969,089 | +0.34(+1.95%) |
Apr 23, 2008 | 17.20 | 17.60 | 16.89 | 17.60 | 14,752,400 | +0.69(+4.11%) |
Apr 22, 2008 | 17.65 | 17.67 | 16.77 | 16.90 | 10,228,244 | -0.82(-4.65%) |
Apr 21, 2008 | 17.38 | 17.83 | 17.25 | 17.73 | 10,786,667 | +0.27(+1.53%) |
Apr 18, 2008 | 17.12 | 17.67 | 16.98 | 17.46 | 13,277,508 | +0.75(+4.47%) |
Apr 17, 2008 | 16.76 | 16.86 | 16.53 | 16.71 | 5,101,724 | +0.07(+0.41%) |
Apr 16, 2008 | 16.45 | 16.69 | 16.12 | 16.64 | 9,135,602 | +0.35(+2.15%) |
Apr 15, 2008 | 16.55 | 16.59 | 16.12 | 16.29 | 9,671,627 | -0.30(-1.79%) |
Apr 14, 2008 | 16.48 | 16.86 | 16.39 | 16.59 | 5,757,777 | +0.04(+0.23%) |
Apr 11, 2008 | 16.57 | 16.95 | 16.41 | 16.55 | 7,270,022 | -0.20(-1.18%) |
Apr 10, 2008 | 16.28 | 16.97 | 16.16 | 16.75 | 8,871,626 | +0.58(+3.58%) |
Apr 09, 2008 | 16.32 | 16.52 | 16.06 | 16.17 | 9,939,425 | -0.34(-2.08%) |
Apr 08, 2008 | 16.86 | 17.02 | 16.48 | 16.51 | 7,581,421 | -0.47(-2.74%) |
Apr 07, 2008 | 17.16 | 17.22 | 16.57 | 16.98 | 9,219,650 | -0.13(-0.76%) |
Apr 04, 2008 | 16.86 | 17.51 | 16.39 | 17.11 | 17,112,254 | +0.32(+1.91%) |
Apr 03, 2008 | 16.45 | 16.93 | 16.38 | 16.79 | 8,105,980 | +0.29(+1.76%) |
Apr 02, 2008 | 16.02 | 16.70 | 15.81 | 16.50 | 10,812,856 | +0.56(+3.49%) |
Apr 01, 2008 | 15.54 | 16.08 | 15.45 | 15.94 | 7,305,397 | +0.65(+4.24%) |
Mar 31, 2008 | 15.16 | 15.57 | 15.11 | 15.29 | 7,016,108 | -0.23(-1.47%) |
Mar 28, 2008 | 15.48 | 15.71 | 15.41 | 15.52 | 1,869,158 | +0.01(+0.05%) |
Mar 27, 2008 | 15.68 | 15.68 | 15.18 | 15.51 | 3,888,250 | -0.25(-1.57%) |
Mar 26, 2008 | 15.87 | 15.92 | 15.69 | 15.76 | 1,693,120 | -0.22(-1.36%) |
Mar 25, 2008 | 15.92 | 16.39 | 15.87 | 15.98 | 8,111,708 | +0.04(+0.24%) |
Mar 24, 2008 | 15.08 | 15.97 | 15.07 | 15.94 | 13,922,395 | +0.88(+5.82%) |
Mar 21, 2008 | 14.91 | 15.07 | 14.49 | 15.06 | 16,945,664 | +0.00(+0.00%) |
Mar 20, 2008 | 14.91 | 15.07 | 14.49 | 15.06 | 16,945,664 | +0.20(+1.33%) |
Mar 19, 2008 | 16.02 | 16.09 | 14.84 | 14.87 | 19,064,130 | -1.03(-6.48%) |
Mar 18, 2008 | 16.00 | 16.18 | 15.35 | 15.90 | 11,410,295 | +0.11(+0.68%) |
Mar 17, 2008 | 15.95 | 16.09 | 15.54 | 15.79 | 9,829,904 | -0.29(-1.80%) |
Mar 14, 2008 | 16.69 | 16.92 | 15.90 | 16.08 | 12,898,206 | -0.49(-2.95%) |
Mar 13, 2008 | 16.27 | 16.68 | 15.37 | 16.57 | 13,944,745 | +0.27(+1.69%) |
Mar 12, 2008 | 16.64 | 16.99 | 16.25 | 16.29 | 14,312,109 | -0.64(-3.78%) |
Mar 11, 2008 | 16.70 | 16.96 | 16.13 | 16.93 | 17,095,546 | +0.53(+3.26%) |
Mar 10, 2008 | 17.24 | 17.33 | 16.25 | 16.40 | 13,213,051 | -0.76(-4.44%) |
Mar 07, 2008 | 17.01 | 17.80 | 16.82 | 17.16 | 10,326,483 | +0.05(+0.31%) |
Mar 06, 2008 | 17.54 | 17.67 | 17.04 | 17.11 | 11,151,481 | -0.42(-2.39%) |
Mar 05, 2008 | 17.24 | 17.54 | 17.16 | 17.53 | 10,898,560 | +0.35(+2.04%) |
Mar 04, 2008 | 16.78 | 17.20 | 16.73 | 17.18 | 12,123,403 | +0.00(+0.00%) |
Mar 03, 2008 | 16.48 | 17.51 | 16.48 | 17.18 | 11,884,641 | +0.69(+4.16%) |
Feb 29, 2008 | 16.93 | 16.96 | 16.30 | 16.49 | 12,571,527 | -0.73(-4.25%) |
Feb 28, 2008 | 17.97 | 17.97 | 17.15 | 17.22 | 12,543,130 | -0.80(-4.44%) |
Feb 27, 2008 | 17.51 | 18.31 | 17.44 | 18.02 | 8,320,328 | +0.38(+2.16%) |
Feb 26, 2008 | 17.44 | 17.96 | 17.18 | 17.64 | 7,773,852 | +0.19(+1.09%) |
Feb 25, 2008 | 16.85 | 17.61 | 16.82 | 17.45 | 13,562,874 | +0.59(+3.53%) |
Feb 22, 2008 | 16.52 | 16.86 | 16.35 | 16.86 | 6,728,663 | +0.45(+2.74%) |
Feb 21, 2008 | 16.47 | 16.83 | 16.35 | 16.41 | 7,964,025 | +0.05(+0.33%) |
Feb 20, 2008 | 16.24 | 16.50 | 16.23 | 16.35 | 8,360,765 | +0.10(+0.61%) |
Feb 19, 2008 | 16.58 | 16.89 | 16.24 | 16.25 | 8,354,203 | -0.07(-0.42%) |
Feb 18, 2008 | 16.50 | 16.61 | 16.10 | 16.32 | 8,133,101 | +0.00(+0.00%) |
Feb 15, 2008 | 16.50 | 16.61 | 16.10 | 16.32 | 8,133,101 | -0.22(-1.34%) |
Feb 14, 2008 | 17.28 | 17.28 | 16.49 | 16.54 | 20,653,170 | -1.03(-5.86%) |
Feb 13, 2008 | 16.93 | 17.84 | 16.64 | 17.57 | 15,766,908 | +1.15(+7.01%) |
Feb 12, 2008 | 17.09 | 17.09 | 16.25 | 16.42 | 10,969,706 | -0.50(-2.97%) |
Feb 11, 2008 | 17.09 | 17.31 | 16.77 | 16.93 | 7,832,053 | -0.21(-1.25%) |
Feb 08, 2008 | 16.55 | 17.32 | 16.50 | 17.14 | 9,134,305 | +0.48(+2.89%) |
Feb 07, 2008 | 16.41 | 16.98 | 15.33 | 16.66 | 12,951,076 | +0.18(+1.06%) |
Feb 06, 2008 | 17.32 | 17.37 | 16.44 | 16.48 | 7,329,276 | -0.69(-4.04%) |
Feb 05, 2008 | 17.38 | 17.63 | 17.14 | 17.18 | 6,565,265 | -0.76(-4.21%) |
Feb 04, 2008 | 18.31 | 18.33 | 17.77 | 17.93 | 6,060,005 | -0.21(-1.14%) |