Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.54 | 18.46 | 17.54 | 18.20 | 3,263,085 | +0.75(+4.29%) |
Apr 29, 2008 | 17.33 | 17.62 | 17.33 | 17.46 | 1,340,980 | +0.05(+0.28%) |
Apr 28, 2008 | 16.90 | 17.70 | 16.81 | 17.41 | 2,812,654 | +0.38(+2.22%) |
Apr 25, 2008 | 17.32 | 17.32 | 16.18 | 17.03 | 5,689,212 | -0.32(-1.85%) |
Apr 24, 2008 | 17.33 | 17.69 | 17.19 | 17.35 | 2,136,801 | -0.07(-0.42%) |
Apr 23, 2008 | 17.30 | 18.02 | 17.21 | 17.42 | 1,914,384 | +0.18(+1.07%) |
Apr 22, 2008 | 17.17 | 17.29 | 16.64 | 17.24 | 2,132,542 | -0.14(-0.79%) |
Apr 21, 2008 | 17.30 | 17.44 | 17.22 | 17.38 | 1,263,395 | +0.01(+0.05%) |
Apr 18, 2008 | 17.31 | 17.83 | 17.17 | 17.37 | 1,872,649 | +0.26(+1.50%) |
Apr 17, 2008 | 17.30 | 17.30 | 17.01 | 17.11 | 851,619 | -0.31(-1.76%) |
Apr 16, 2008 | 17.14 | 17.62 | 17.09 | 17.42 | 890,451 | +0.37(+2.17%) |
Apr 15, 2008 | 17.03 | 17.13 | 16.89 | 17.05 | 959,085 | +0.08(+0.47%) |
Apr 14, 2008 | 17.02 | 17.27 | 16.88 | 16.97 | 872,043 | -0.09(-0.52%) |
Apr 11, 2008 | 17.00 | 17.55 | 16.93 | 17.05 | 873,775 | -0.16(-0.93%) |
Apr 10, 2008 | 17.09 | 17.43 | 16.95 | 17.21 | 1,088,790 | +0.20(+1.18%) |
Apr 09, 2008 | 17.45 | 18.02 | 16.88 | 17.01 | 1,838,287 | -0.35(-1.99%) |
Apr 08, 2008 | 18.04 | 18.04 | 17.22 | 17.36 | 2,396,093 | -0.70(-3.88%) |
Apr 07, 2008 | 18.24 | 18.43 | 18.05 | 18.06 | 863,319 | -0.26(-1.41%) |
Apr 04, 2008 | 18.41 | 18.49 | 18.04 | 18.32 | 698,953 | -0.01(-0.04%) |
Apr 03, 2008 | 18.16 | 18.61 | 18.12 | 18.32 | 973,614 | +0.08(+0.44%) |
Apr 02, 2008 | 18.08 | 18.63 | 17.83 | 18.24 | 1,011,621 | +0.23(+1.25%) |
Apr 01, 2008 | 17.51 | 18.14 | 17.51 | 18.02 | 990,678 | +0.49(+2.80%) |
Mar 31, 2008 | 16.87 | 17.66 | 16.55 | 17.53 | 1,476,712 | +0.72(+4.31%) |
Mar 28, 2008 | 17.20 | 17.20 | 16.73 | 16.80 | 1,558,883 | -0.34(-1.97%) |
Mar 27, 2008 | 17.50 | 17.60 | 17.05 | 17.14 | 1,076,326 | -0.31(-1.80%) |
Mar 26, 2008 | 18.17 | 18.17 | 17.31 | 17.46 | 2,610,103 | -0.76(-4.19%) |
Mar 25, 2008 | 18.24 | 18.44 | 17.95 | 18.22 | 692,492 | -0.06(-0.31%) |
Mar 24, 2008 | 17.20 | 18.70 | 17.17 | 18.28 | 2,238,719 | +1.13(+6.62%) |
Mar 21, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,169 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,169 | +0.64(+3.85%) |
Mar 19, 2008 | 16.80 | 17.04 | 16.50 | 16.51 | 876,120 | -0.14(-0.87%) |
Mar 18, 2008 | 16.20 | 16.77 | 16.07 | 16.65 | 1,592,906 | +0.59(+3.66%) |
Mar 17, 2008 | 16.24 | 16.61 | 15.80 | 16.06 | 2,137,231 | -0.55(-3.29%) |
Mar 14, 2008 | 16.76 | 16.89 | 16.05 | 16.61 | 1,257,565 | -0.02(-0.15%) |
Mar 13, 2008 | 16.49 | 16.69 | 15.97 | 16.64 | 1,406,380 | +0.01(+0.05%) |
Mar 12, 2008 | 16.31 | 17.20 | 16.24 | 16.63 | 1,749,106 | +0.21(+1.27%) |
Mar 11, 2008 | 16.37 | 16.46 | 15.87 | 16.42 | 2,279,150 | +0.40(+2.51%) |
Mar 10, 2008 | 16.05 | 16.44 | 15.94 | 16.02 | 1,816,760 | +0.01(+0.05%) |
Mar 07, 2008 | 15.89 | 16.27 | 15.73 | 16.01 | 1,607,894 | -0.02(-0.15%) |
Mar 06, 2008 | 16.88 | 16.93 | 15.98 | 16.03 | 1,559,643 | -0.71(-4.23%) |
Mar 05, 2008 | 16.59 | 17.08 | 16.56 | 16.74 | 1,390,846 | +0.18(+1.07%) |
Mar 04, 2008 | 16.37 | 16.67 | 16.14 | 16.56 | 1,798,137 | +0.06(+0.34%) |
Mar 03, 2008 | 16.68 | 16.83 | 16.34 | 16.51 | 1,709,423 | -0.31(-1.86%) |
Feb 29, 2008 | 17.08 | 17.34 | 16.73 | 16.82 | 1,706,759 | -0.27(-1.55%) |
Feb 28, 2008 | 17.52 | 17.58 | 17.05 | 17.09 | 1,323,927 | -0.46(-2.61%) |
Feb 27, 2008 | 17.79 | 18.13 | 17.52 | 17.54 | 943,215 | -0.35(-1.93%) |
Feb 26, 2008 | 17.40 | 18.20 | 17.38 | 17.89 | 2,172,394 | +0.39(+2.25%) |
Feb 25, 2008 | 16.93 | 17.58 | 16.74 | 17.50 | 1,338,323 | +0.55(+3.28%) |
Feb 22, 2008 | 16.85 | 16.99 | 16.62 | 16.94 | 1,402,795 | +0.15(+0.91%) |
Feb 21, 2008 | 17.01 | 17.30 | 16.70 | 16.79 | 1,556,604 | -0.10(-0.57%) |
Feb 20, 2008 | 16.51 | 17.03 | 16.45 | 16.88 | 1,597,411 | +0.35(+2.14%) |
Feb 19, 2008 | 16.60 | 16.72 | 16.40 | 16.53 | 1,038,218 | +0.02(+0.10%) |
Feb 18, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.00(+0.00%) |
Feb 15, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.16(+0.98%) |
Feb 14, 2008 | 16.72 | 16.99 | 16.18 | 16.35 | 1,484,664 | -0.31(-1.83%) |
Feb 13, 2008 | 16.61 | 16.99 | 16.61 | 16.66 | 2,202,787 | +0.21(+1.27%) |
Feb 12, 2008 | 16.68 | 16.93 | 16.31 | 16.45 | 2,100,299 | -0.17(-1.02%) |
Feb 11, 2008 | 16.60 | 17.25 | 16.50 | 16.62 | 2,545,598 | +0.60(+3.77%) |
Feb 08, 2008 | 15.87 | 16.19 | 15.57 | 16.02 | 2,295,768 | +0.30(+1.89%) |
Feb 07, 2008 | 15.24 | 16.17 | 15.20 | 15.72 | 2,662,841 | +0.38(+2.46%) |
Feb 06, 2008 | 15.77 | 16.40 | 15.24 | 15.34 | 7,234,976 | -1.45(-8.62%) |
Feb 05, 2008 | 17.19 | 17.81 | 16.65 | 16.79 | 3,851,352 | -0.41(-2.39%) |
Feb 04, 2008 | 17.93 | 18.09 | 17.00 | 17.20 | 2,816,015 | -0.85(-4.72%) |