Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.71 | 16.72 | 16.31 | 16.35 | 2,795,752 | -0.29(-1.71%) |
Apr 29, 2008 | 16.45 | 16.85 | 16.44 | 16.63 | 3,108,021 | +0.22(+1.35%) |
Apr 28, 2008 | 16.43 | 16.52 | 16.28 | 16.41 | 1,798,428 | -0.06(-0.38%) |
Apr 25, 2008 | 16.47 | 16.47 | 16.16 | 16.47 | 1,596,478 | +0.07(+0.41%) |
Apr 24, 2008 | 16.16 | 16.50 | 16.11 | 16.41 | 1,458,794 | +0.20(+1.26%) |
Apr 23, 2008 | 16.16 | 16.31 | 16.11 | 16.20 | 1,347,467 | +0.12(+0.73%) |
Apr 22, 2008 | 16.03 | 16.16 | 15.93 | 16.09 | 2,388,191 | -0.03(-0.17%) |
Apr 21, 2008 | 16.02 | 16.13 | 15.94 | 16.11 | 2,731,865 | +0.03(+0.20%) |
Apr 18, 2008 | 15.98 | 16.13 | 15.83 | 16.08 | 2,921,689 | +0.35(+2.25%) |
Apr 17, 2008 | 15.62 | 15.80 | 15.61 | 15.73 | 1,852,992 | +0.09(+0.55%) |
Apr 16, 2008 | 15.59 | 15.68 | 15.52 | 15.64 | 2,586,579 | +0.16(+1.05%) |
Apr 15, 2008 | 15.52 | 15.52 | 15.38 | 15.48 | 2,724,132 | +0.04(+0.23%) |
Apr 14, 2008 | 15.63 | 15.66 | 15.43 | 15.44 | 3,036,875 | -0.29(-1.84%) |
Apr 11, 2008 | 16.15 | 16.15 | 15.72 | 15.73 | 4,117,785 | -0.55(-3.36%) |
Apr 10, 2008 | 16.23 | 16.37 | 16.15 | 16.28 | 2,001,585 | +0.07(+0.45%) |
Apr 09, 2008 | 16.13 | 16.75 | 16.13 | 16.21 | 2,168,097 | -0.27(-1.65%) |
Apr 08, 2008 | 16.57 | 16.57 | 16.41 | 16.48 | 1,928,926 | -0.14(-0.84%) |
Apr 07, 2008 | 16.75 | 16.76 | 16.55 | 16.62 | 1,767,535 | +0.01(+0.08%) |
Apr 04, 2008 | 16.71 | 16.73 | 16.51 | 16.61 | 1,815,854 | -0.05(-0.30%) |
Apr 03, 2008 | 16.41 | 16.73 | 16.41 | 16.66 | 3,294,644 | +0.15(+0.93%) |
Apr 02, 2008 | 16.42 | 16.62 | 16.39 | 16.50 | 3,161,082 | +0.09(+0.52%) |
Apr 01, 2008 | 16.05 | 16.42 | 15.94 | 16.42 | 2,716,960 | +0.56(+3.54%) |
Mar 31, 2008 | 15.76 | 15.98 | 15.73 | 15.85 | 3,096,618 | +0.00(+0.00%) |
Mar 28, 2008 | 16.09 | 16.19 | 15.82 | 15.85 | 2,410,454 | -0.16(-1.02%) |
Mar 27, 2008 | 16.28 | 16.30 | 16.02 | 16.02 | 3,039,243 | -0.18(-1.12%) |
Mar 26, 2008 | 16.36 | 16.36 | 16.09 | 16.20 | 2,374,980 | -0.18(-1.08%) |
Mar 25, 2008 | 16.37 | 16.43 | 16.16 | 16.37 | 2,526,950 | +0.05(+0.31%) |
Mar 24, 2008 | 16.00 | 16.45 | 15.97 | 16.33 | 2,600,956 | +0.36(+2.24%) |
Mar 21, 2008 | 16.01 | 16.09 | 15.79 | 15.97 | 4,129,233 | -0.00(-0.00%) |
Mar 20, 2008 | 16.01 | 16.09 | 15.79 | 15.97 | 4,129,233 | -0.03(-0.17%) |
Mar 19, 2008 | 16.34 | 16.41 | 15.99 | 15.99 | 2,632,534 | -0.19(-1.17%) |
Mar 18, 2008 | 15.62 | 16.18 | 15.62 | 16.18 | 3,018,113 | +0.50(+3.17%) |
Mar 17, 2008 | 15.56 | 16.04 | 15.56 | 15.69 | 4,493,525 | -0.28(-1.73%) |
Mar 14, 2008 | 16.47 | 16.49 | 15.75 | 15.96 | 3,741,296 | -0.42(-2.57%) |
Mar 13, 2008 | 16.09 | 16.45 | 15.99 | 16.38 | 3,127,099 | +0.14(+0.84%) |
Mar 12, 2008 | 16.12 | 16.49 | 16.12 | 16.25 | 3,537,509 | +0.05(+0.34%) |
Mar 11, 2008 | 15.93 | 16.19 | 15.79 | 16.19 | 4,388,283 | +0.49(+3.14%) |
Mar 10, 2008 | 15.70 | 15.95 | 15.68 | 15.70 | 4,026,962 | -0.02(-0.12%) |
Mar 07, 2008 | 15.50 | 15.87 | 15.50 | 15.72 | 5,349,572 | +0.02(+0.14%) |
Mar 06, 2008 | 16.13 | 16.13 | 15.67 | 15.70 | 4,236,311 | -0.39(-2.45%) |
Mar 05, 2008 | 16.09 | 16.18 | 15.93 | 16.09 | 3,386,657 | -0.01(-0.06%) |
Mar 04, 2008 | 16.15 | 16.22 | 15.92 | 16.10 | 5,213,713 | -0.14(-0.84%) |
Mar 03, 2008 | 16.18 | 16.28 | 16.13 | 16.23 | 2,809,220 | +0.04(+0.22%) |
Feb 29, 2008 | 16.43 | 16.44 | 16.13 | 16.20 | 2,613,980 | -0.38(-2.29%) |
Feb 28, 2008 | 16.89 | 16.90 | 16.53 | 16.58 | 2,840,972 | -0.43(-2.53%) |
Feb 27, 2008 | 17.00 | 17.12 | 16.90 | 17.01 | 2,560,090 | -0.11(-0.66%) |
Feb 26, 2008 | 16.75 | 17.21 | 16.75 | 17.12 | 2,668,530 | +0.24(+1.39%) |
Feb 25, 2008 | 16.70 | 16.90 | 16.60 | 16.89 | 2,674,218 | +0.26(+1.55%) |
Feb 22, 2008 | 16.61 | 16.68 | 16.38 | 16.63 | 2,366,553 | +0.11(+0.66%) |
Feb 21, 2008 | 16.96 | 17.01 | 16.50 | 16.52 | 2,384,725 | -0.41(-2.43%) |
Feb 20, 2008 | 16.79 | 17.08 | 16.61 | 16.93 | 2,160,494 | -0.05(-0.29%) |
Feb 19, 2008 | 17.04 | 17.35 | 16.91 | 16.98 | 3,209,492 | +0.10(+0.59%) |
Feb 18, 2008 | 16.79 | 16.92 | 16.77 | 16.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.79 | 16.92 | 16.77 | 16.88 | 2,302,023 | -0.02(-0.13%) |
Feb 14, 2008 | 17.22 | 17.23 | 16.90 | 16.90 | 1,613,802 | -0.33(-1.89%) |
Feb 13, 2008 | 16.89 | 17.28 | 16.89 | 17.23 | 3,003,026 | +0.40(+2.39%) |
Feb 12, 2008 | 16.86 | 17.13 | 16.71 | 16.83 | 4,775,494 | +0.10(+0.57%) |
Feb 11, 2008 | 16.70 | 16.87 | 16.64 | 16.73 | 2,650,267 | +0.04(+0.22%) |
Feb 08, 2008 | 15.85 | 16.87 | 15.85 | 16.70 | 3,229,025 | +0.12(+0.74%) |
Feb 07, 2008 | 16.52 | 16.75 | 16.44 | 16.57 | 2,599,914 | +0.06(+0.38%) |
Feb 06, 2008 | 16.54 | 16.79 | 16.45 | 16.51 | 2,124,714 | +0.05(+0.33%) |
Feb 05, 2008 | 16.72 | 16.83 | 16.42 | 16.46 | 3,453,561 | -0.56(-3.27%) |
Feb 04, 2008 | 17.32 | 17.36 | 16.93 | 17.01 | 1,906,376 | -0.29(-1.67%) |