Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.53 | 19.67 | 19.15 | 19.29 | 7,486,363 | -0.23(-1.16%) |
Apr 29, 2008 | 19.45 | 19.65 | 19.29 | 19.51 | 5,031,475 | +0.07(+0.36%) |
Apr 28, 2008 | 19.43 | 19.53 | 19.18 | 19.44 | 8,665,438 | +0.10(+0.52%) |
Apr 25, 2008 | 19.46 | 19.46 | 18.83 | 19.34 | 7,760,848 | -0.02(-0.12%) |
Apr 24, 2008 | 18.90 | 19.75 | 18.88 | 19.36 | 15,378,121 | -0.70(-3.49%) |
Apr 23, 2008 | 19.54 | 20.20 | 19.42 | 20.06 | 19,612,396 | +0.76(+3.91%) |
Apr 22, 2008 | 19.58 | 19.58 | 19.00 | 19.31 | 7,509,860 | -0.41(-2.09%) |
Apr 21, 2008 | 19.08 | 19.81 | 18.96 | 19.72 | 11,181,491 | +0.54(+2.84%) |
Apr 18, 2008 | 18.76 | 19.39 | 18.61 | 19.18 | 13,079,708 | +0.78(+4.23%) |
Apr 17, 2008 | 18.92 | 18.96 | 17.99 | 18.40 | 10,639,553 | -0.17(-0.92%) |
Apr 16, 2008 | 18.14 | 18.74 | 18.10 | 18.57 | 12,996,822 | +0.69(+3.88%) |
Apr 15, 2008 | 17.99 | 18.03 | 17.49 | 17.88 | 12,571,667 | -0.37(-2.01%) |
Apr 14, 2008 | 18.59 | 18.75 | 18.19 | 18.24 | 7,531,804 | -0.39(-2.09%) |
Apr 11, 2008 | 18.65 | 19.15 | 18.58 | 18.63 | 7,556,203 | -0.75(-3.86%) |
Apr 10, 2008 | 19.15 | 19.55 | 18.91 | 19.38 | 10,068,934 | +0.30(+1.55%) |
Apr 09, 2008 | 18.69 | 19.08 | 18.69 | 19.08 | 11,018,412 | +0.26(+1.41%) |
Apr 08, 2008 | 18.89 | 18.97 | 18.67 | 18.82 | 9,463,278 | -0.22(-1.15%) |
Apr 07, 2008 | 19.13 | 19.40 | 18.90 | 19.04 | 10,290,468 | -0.06(-0.33%) |
Apr 04, 2008 | 19.26 | 19.49 | 18.90 | 19.10 | 11,893,009 | -0.05(-0.28%) |
Apr 03, 2008 | 19.05 | 19.43 | 18.72 | 19.15 | 10,563,622 | -0.03(-0.16%) |
Apr 02, 2008 | 19.21 | 19.48 | 19.07 | 19.18 | 7,151,650 | +0.04(+0.20%) |
Apr 01, 2008 | 18.76 | 19.20 | 18.69 | 19.15 | 9,009,144 | +0.65(+3.54%) |
Mar 31, 2008 | 18.09 | 18.55 | 17.98 | 18.49 | 9,099,068 | +0.51(+2.86%) |
Mar 28, 2008 | 18.30 | 18.46 | 17.95 | 17.98 | 13,096,857 | -0.36(-1.95%) |
Mar 27, 2008 | 19.03 | 19.08 | 18.34 | 18.34 | 11,866,176 | -0.69(-3.64%) |
Mar 26, 2008 | 19.25 | 19.44 | 18.87 | 19.03 | 7,259,239 | -0.39(-2.00%) |
Mar 25, 2008 | 19.30 | 19.65 | 19.18 | 19.42 | 9,950,113 | +0.17(+0.89%) |
Mar 24, 2008 | 18.83 | 19.78 | 18.77 | 19.25 | 10,206,827 | +0.58(+3.09%) |
Mar 21, 2008 | 18.44 | 18.75 | 18.30 | 18.67 | 10,268,434 | +0.00(+0.00%) |
Mar 20, 2008 | 18.44 | 18.75 | 18.30 | 18.67 | 10,268,434 | +0.23(+1.22%) |
Mar 19, 2008 | 18.83 | 19.08 | 18.44 | 18.44 | 11,465,096 | -0.37(-1.95%) |
Mar 18, 2008 | 18.46 | 18.82 | 18.20 | 18.81 | 14,685,676 | +0.33(+1.77%) |
Mar 17, 2008 | 18.27 | 18.72 | 17.99 | 18.48 | 9,779,289 | +0.25(+1.37%) |
Mar 14, 2008 | 18.43 | 18.76 | 17.93 | 18.23 | 10,918,773 | -0.36(-1.93%) |
Mar 13, 2008 | 18.24 | 18.76 | 18.02 | 18.59 | 10,838,291 | +0.12(+0.63%) |
Mar 12, 2008 | 18.28 | 18.67 | 18.27 | 18.48 | 9,843,877 | +0.05(+0.30%) |
Mar 11, 2008 | 18.02 | 18.42 | 17.65 | 18.42 | 12,986,349 | +1.13(+6.53%) |
Mar 10, 2008 | 17.57 | 17.75 | 17.25 | 17.29 | 7,570,714 | -0.33(-1.86%) |
Mar 07, 2008 | 17.30 | 17.91 | 17.29 | 17.62 | 10,379,295 | +0.30(+1.75%) |
Mar 06, 2008 | 17.63 | 17.78 | 17.32 | 17.32 | 6,443,892 | -0.43(-2.41%) |
Mar 05, 2008 | 17.54 | 18.06 | 17.48 | 17.74 | 9,704,230 | +0.27(+1.56%) |
Mar 04, 2008 | 17.18 | 17.56 | 16.97 | 17.47 | 9,748,192 | +0.25(+1.45%) |
Mar 03, 2008 | 17.41 | 17.56 | 16.99 | 17.22 | 11,752,023 | -0.19(-1.07%) |
Feb 29, 2008 | 17.25 | 17.53 | 17.18 | 17.41 | 15,386,802 | -0.16(-0.93%) |
Feb 28, 2008 | 17.84 | 17.89 | 17.46 | 17.57 | 7,262,343 | -0.43(-2.38%) |
Feb 27, 2008 | 17.91 | 18.21 | 17.64 | 18.00 | 10,616,365 | +0.35(+1.98%) |
Feb 26, 2008 | 17.44 | 17.92 | 17.34 | 17.65 | 11,187,825 | +0.33(+1.93%) |
Feb 25, 2008 | 16.90 | 17.39 | 16.74 | 17.32 | 10,684,813 | +0.51(+3.01%) |
Feb 22, 2008 | 17.06 | 17.06 | 16.40 | 16.81 | 11,047,593 | -0.13(-0.78%) |
Feb 21, 2008 | 16.99 | 17.46 | 16.89 | 16.94 | 10,375,835 | -0.10(-0.59%) |
Feb 20, 2008 | 16.93 | 17.14 | 16.62 | 17.04 | 10,852,368 | +0.25(+1.48%) |
Feb 19, 2008 | 17.03 | 17.17 | 16.69 | 16.79 | 7,539,082 | +0.00(+0.00%) |
Feb 18, 2008 | 16.74 | 17.08 | 16.65 | 16.79 | 5,228,377 | +0.00(+0.00%) |
Feb 15, 2008 | 16.74 | 17.08 | 16.65 | 16.79 | 5,228,377 | -0.20(-1.19%) |
Feb 14, 2008 | 17.51 | 17.51 | 16.91 | 17.00 | 7,324,495 | -0.49(-2.80%) |
Feb 13, 2008 | 17.23 | 17.56 | 17.11 | 17.49 | 6,164,824 | +0.46(+2.70%) |
Feb 12, 2008 | 17.29 | 17.39 | 16.96 | 17.03 | 7,681,353 | -0.09(-0.50%) |
Feb 11, 2008 | 16.73 | 17.28 | 16.61 | 17.11 | 8,390,906 | +0.43(+2.57%) |
Feb 08, 2008 | 16.50 | 16.90 | 16.34 | 16.68 | 7,942,985 | +0.17(+1.04%) |
Feb 07, 2008 | 15.81 | 16.70 | 15.66 | 16.51 | 13,191,941 | +0.19(+1.19%) |
Feb 06, 2008 | 16.90 | 16.97 | 16.17 | 16.32 | 9,048,831 | -0.51(-3.05%) |
Feb 05, 2008 | 17.18 | 17.25 | 16.77 | 16.83 | 8,890,522 | -0.47(-2.74%) |
Feb 04, 2008 | 17.92 | 18.10 | 17.28 | 17.31 | 9,088,204 | -0.86(-4.71%) |