Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.28 | 20.50 | 17.28 | 19.13 | 4,765,207 | +1.44(+8.14%) |
Apr 29, 2008 | 17.89 | 17.89 | 17.54 | 17.69 | 2,475,242 | -0.09(-0.51%) |
Apr 28, 2008 | 17.27 | 17.99 | 17.27 | 17.78 | 1,277,702 | +0.53(+3.10%) |
Apr 25, 2008 | 17.15 | 17.25 | 16.85 | 17.25 | 645,347 | +0.17(+1.02%) |
Apr 24, 2008 | 16.74 | 17.15 | 16.59 | 17.07 | 818,048 | +0.34(+2.02%) |
Apr 23, 2008 | 16.84 | 16.87 | 16.49 | 16.74 | 412,315 | -0.10(-0.60%) |
Apr 22, 2008 | 17.10 | 17.10 | 16.73 | 16.84 | 555,999 | -0.33(-1.91%) |
Apr 21, 2008 | 17.13 | 17.25 | 17.03 | 17.16 | 872,376 | -0.13(-0.76%) |
Apr 18, 2008 | 17.21 | 17.34 | 17.11 | 17.30 | 543,594 | +0.30(+1.74%) |
Apr 17, 2008 | 17.15 | 17.15 | 16.75 | 17.00 | 876,880 | -0.26(-1.53%) |
Apr 16, 2008 | 16.67 | 17.27 | 16.64 | 17.27 | 1,060,099 | +0.72(+4.35%) |
Apr 15, 2008 | 16.47 | 16.59 | 16.33 | 16.55 | 688,735 | +0.14(+0.87%) |
Apr 14, 2008 | 16.48 | 16.58 | 16.29 | 16.40 | 970,380 | -0.14(-0.86%) |
Apr 11, 2008 | 16.46 | 16.62 | 16.41 | 16.55 | 840,380 | -0.08(-0.51%) |
Apr 10, 2008 | 16.59 | 16.68 | 16.44 | 16.63 | 871,822 | +0.00(+0.00%) |
Apr 09, 2008 | 16.69 | 16.71 | 16.50 | 16.63 | 1,231,096 | +0.03(+0.19%) |
Apr 08, 2008 | 16.62 | 16.65 | 16.42 | 16.60 | 830,228 | -0.09(-0.54%) |
Apr 07, 2008 | 16.70 | 16.75 | 16.55 | 16.69 | 1,171,865 | +0.04(+0.25%) |
Apr 04, 2008 | 16.35 | 16.77 | 16.20 | 16.65 | 883,268 | +0.35(+2.14%) |
Apr 03, 2008 | 16.11 | 16.36 | 16.07 | 16.30 | 1,147,393 | +0.13(+0.82%) |
Apr 02, 2008 | 16.09 | 16.31 | 16.07 | 16.16 | 827,266 | +0.05(+0.33%) |
Apr 01, 2008 | 15.79 | 16.11 | 15.62 | 16.11 | 1,072,608 | +0.38(+2.42%) |
Mar 31, 2008 | 15.61 | 15.83 | 15.43 | 15.73 | 1,229,018 | +0.00(+0.00%) |
Mar 28, 2008 | 15.92 | 15.93 | 15.67 | 15.73 | 646,155 | +0.02(+0.10%) |
Mar 27, 2008 | 16.05 | 16.10 | 15.71 | 15.71 | 654,680 | -0.30(-1.88%) |
Mar 26, 2008 | 15.93 | 16.04 | 15.88 | 16.02 | 1,074,547 | -0.11(-0.66%) |
Mar 25, 2008 | 15.67 | 16.19 | 15.67 | 16.12 | 1,034,415 | +0.49(+3.15%) |
Mar 24, 2008 | 15.40 | 15.70 | 15.22 | 15.63 | 2,005,929 | +0.26(+1.69%) |
Mar 21, 2008 | 15.32 | 15.40 | 15.09 | 15.37 | 1,762,752 | +0.00(+0.00%) |
Mar 20, 2008 | 15.32 | 15.40 | 15.09 | 15.37 | 1,762,752 | -0.01(-0.07%) |
Mar 19, 2008 | 15.77 | 15.86 | 15.35 | 15.38 | 1,381,299 | -0.34(-2.19%) |
Mar 18, 2008 | 15.52 | 15.72 | 15.29 | 15.72 | 1,351,461 | +0.43(+2.84%) |
Mar 17, 2008 | 15.17 | 15.54 | 15.08 | 15.29 | 1,393,172 | -0.24(-1.53%) |
Mar 14, 2008 | 15.88 | 15.92 | 15.41 | 15.53 | 1,519,523 | -0.25(-1.61%) |
Mar 13, 2008 | 15.16 | 15.92 | 15.14 | 15.78 | 1,450,043 | +0.38(+2.47%) |
Mar 12, 2008 | 15.13 | 15.48 | 14.99 | 15.40 | 2,016,307 | +0.28(+1.82%) |
Mar 11, 2008 | 15.25 | 15.25 | 14.89 | 15.13 | 1,396,895 | +0.19(+1.24%) |
Mar 10, 2008 | 15.28 | 15.28 | 14.87 | 14.94 | 1,289,643 | -0.33(-2.18%) |
Mar 07, 2008 | 15.24 | 15.53 | 15.13 | 15.28 | 1,609,226 | -0.19(-1.23%) |
Mar 06, 2008 | 16.03 | 16.07 | 15.40 | 15.47 | 1,846,754 | -0.68(-4.23%) |
Mar 05, 2008 | 15.97 | 16.23 | 15.87 | 16.15 | 894,226 | +0.21(+1.30%) |
Mar 04, 2008 | 16.22 | 16.25 | 15.71 | 15.94 | 1,657,521 | -0.26(-1.63%) |
Mar 03, 2008 | 15.96 | 16.24 | 15.88 | 16.21 | 1,035,738 | +0.26(+1.63%) |
Feb 29, 2008 | 16.39 | 16.44 | 15.88 | 15.95 | 1,406,110 | -0.70(-4.20%) |
Feb 28, 2008 | 16.74 | 16.83 | 16.32 | 16.65 | 843,025 | -0.21(-1.26%) |
Feb 27, 2008 | 16.59 | 16.92 | 16.50 | 16.86 | 596,114 | +0.13(+0.76%) |
Feb 26, 2008 | 16.56 | 16.76 | 16.34 | 16.73 | 1,606,482 | +0.04(+0.25%) |
Feb 25, 2008 | 16.44 | 16.73 | 16.24 | 16.69 | 1,216,548 | +0.21(+1.28%) |
Feb 22, 2008 | 16.62 | 16.68 | 16.06 | 16.48 | 1,277,406 | -0.07(-0.42%) |
Feb 21, 2008 | 17.10 | 17.17 | 16.45 | 16.55 | 951,190 | -0.49(-2.89%) |
Feb 20, 2008 | 16.26 | 17.11 | 16.21 | 17.04 | 1,235,512 | +0.66(+4.04%) |
Feb 19, 2008 | 16.62 | 16.65 | 16.24 | 16.38 | 1,108,572 | -0.07(-0.42%) |
Feb 18, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 696,601 | -0.08(-0.51%) |
Feb 14, 2008 | 16.63 | 16.71 | 16.45 | 16.53 | 610,069 | -0.04(-0.22%) |
Feb 13, 2008 | 16.48 | 16.68 | 16.46 | 16.57 | 979,507 | +0.19(+1.16%) |
Feb 12, 2008 | 16.43 | 16.67 | 16.24 | 16.38 | 565,102 | +0.06(+0.36%) |
Feb 11, 2008 | 16.25 | 16.40 | 16.01 | 16.32 | 1,132,850 | +0.06(+0.39%) |
Feb 08, 2008 | 16.10 | 16.57 | 16.06 | 16.25 | 1,105,867 | +0.10(+0.59%) |
Feb 07, 2008 | 15.86 | 16.31 | 15.69 | 16.16 | 1,370,909 | +0.21(+1.33%) |
Feb 06, 2008 | 16.12 | 16.29 | 15.92 | 15.95 | 990,583 | -0.11(-0.66%) |
Feb 05, 2008 | 16.11 | 16.21 | 15.93 | 16.05 | 1,088,829 | -0.35(-2.13%) |
Feb 04, 2008 | 16.25 | 16.66 | 16.06 | 16.40 | 1,594,258 | +0.12(+0.71%) |