Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.90 | 17.25 | 16.75 | 16.88 | 1,553,370 | +0.07(+0.41%) |
Apr 29, 2008 | 16.61 | 16.89 | 16.51 | 16.81 | 828,241 | +0.17(+1.02%) |
Apr 28, 2008 | 16.29 | 16.80 | 16.26 | 16.64 | 1,331,115 | +0.27(+1.64%) |
Apr 25, 2008 | 16.17 | 16.39 | 15.73 | 16.38 | 1,367,390 | +0.30(+1.87%) |
Apr 24, 2008 | 15.76 | 16.09 | 15.20 | 16.07 | 1,034,656 | +0.36(+2.28%) |
Apr 23, 2008 | 15.59 | 15.92 | 15.51 | 15.72 | 668,026 | +0.22(+1.43%) |
Apr 22, 2008 | 15.89 | 16.01 | 15.42 | 15.49 | 1,052,341 | -0.51(-3.17%) |
Apr 21, 2008 | 16.04 | 16.10 | 15.82 | 16.00 | 1,525,311 | -0.17(-1.03%) |
Apr 18, 2008 | 16.29 | 16.50 | 15.88 | 16.17 | 1,844,995 | +0.21(+1.29%) |
Apr 17, 2008 | 15.96 | 16.03 | 15.56 | 15.96 | 1,875,660 | -0.15(-0.95%) |
Apr 16, 2008 | 15.86 | 16.14 | 15.56 | 16.11 | 3,091,591 | +0.44(+2.80%) |
Apr 15, 2008 | 15.96 | 16.14 | 14.76 | 15.68 | 8,065,107 | +0.62(+4.15%) |
Apr 14, 2008 | 14.81 | 15.57 | 14.64 | 15.05 | 2,464,750 | +0.29(+1.99%) |
Apr 11, 2008 | 15.64 | 15.64 | 14.61 | 14.76 | 1,703,910 | -1.03(-6.55%) |
Apr 10, 2008 | 15.47 | 16.00 | 15.43 | 15.79 | 787,868 | +0.26(+1.66%) |
Apr 09, 2008 | 15.63 | 15.84 | 14.90 | 15.53 | 1,841,491 | -0.31(-1.97%) |
Apr 08, 2008 | 15.56 | 15.94 | 15.53 | 15.85 | 775,775 | +0.13(+0.85%) |
Apr 07, 2008 | 15.76 | 16.26 | 15.67 | 15.71 | 1,650,311 | +0.09(+0.58%) |
Apr 04, 2008 | 15.70 | 16.05 | 15.24 | 15.62 | 1,171,055 | -0.08(-0.53%) |
Apr 03, 2008 | 14.87 | 15.72 | 14.87 | 15.70 | 1,122,289 | +0.75(+5.00%) |
Apr 02, 2008 | 15.46 | 15.60 | 14.85 | 14.96 | 1,429,931 | -0.54(-3.46%) |
Apr 01, 2008 | 14.91 | 15.49 | 14.87 | 15.49 | 1,362,576 | +0.62(+4.17%) |
Mar 31, 2008 | 14.87 | 14.91 | 14.43 | 14.87 | 1,572,946 | +0.01(+0.10%) |
Mar 28, 2008 | 14.78 | 14.87 | 14.56 | 14.86 | 830,725 | +0.16(+1.06%) |
Mar 27, 2008 | 15.09 | 15.22 | 14.70 | 14.70 | 766,222 | -0.41(-2.69%) |
Mar 26, 2008 | 15.28 | 15.28 | 14.78 | 15.11 | 908,476 | -0.30(-1.98%) |
Mar 25, 2008 | 15.16 | 15.41 | 14.67 | 15.41 | 1,011,042 | +0.29(+1.89%) |
Mar 24, 2008 | 14.80 | 15.22 | 14.80 | 15.13 | 1,474,574 | +0.33(+2.21%) |
Mar 21, 2008 | 14.87 | 15.04 | 14.52 | 14.80 | 3,545,126 | +0.00(+0.00%) |
Mar 20, 2008 | 14.87 | 15.04 | 14.52 | 14.80 | 3,545,126 | +0.03(+0.17%) |
Mar 19, 2008 | 14.77 | 15.15 | 14.73 | 14.78 | 2,110,036 | +0.17(+1.19%) |
Mar 18, 2008 | 14.30 | 14.70 | 14.03 | 14.60 | 1,544,627 | +0.57(+4.09%) |
Mar 17, 2008 | 14.15 | 14.40 | 13.74 | 14.03 | 1,853,959 | -0.56(-3.83%) |
Mar 14, 2008 | 14.82 | 14.82 | 14.28 | 14.59 | 1,287,254 | -0.11(-0.72%) |
Mar 13, 2008 | 13.75 | 14.83 | 13.72 | 14.69 | 1,675,313 | +0.80(+5.77%) |
Mar 12, 2008 | 14.26 | 14.50 | 13.88 | 13.89 | 1,340,795 | -0.40(-2.77%) |
Mar 11, 2008 | 13.76 | 14.77 | 13.58 | 14.29 | 1,356,682 | +0.93(+6.95%) |
Mar 10, 2008 | 13.53 | 13.64 | 13.25 | 13.36 | 1,184,350 | -0.08(-0.59%) |
Mar 07, 2008 | 13.60 | 13.69 | 13.25 | 13.44 | 862,983 | -0.22(-1.59%) |
Mar 06, 2008 | 13.93 | 14.05 | 13.55 | 13.66 | 1,200,181 | -0.38(-2.69%) |
Mar 05, 2008 | 14.24 | 14.29 | 13.81 | 14.03 | 1,053,501 | -0.19(-1.35%) |
Mar 04, 2008 | 13.78 | 14.28 | 13.62 | 14.22 | 2,955,788 | +0.43(+3.10%) |
Mar 03, 2008 | 13.83 | 13.98 | 13.56 | 13.80 | 1,490,770 | -0.05(-0.37%) |
Feb 29, 2008 | 14.78 | 14.81 | 13.68 | 13.85 | 3,727,408 | -0.98(-6.58%) |
Feb 28, 2008 | 15.02 | 15.08 | 14.61 | 14.82 | 1,116,640 | -0.28(-1.87%) |
Feb 27, 2008 | 15.51 | 15.74 | 15.04 | 15.11 | 1,244,781 | -0.59(-3.74%) |
Feb 26, 2008 | 15.14 | 15.86 | 15.06 | 15.69 | 2,451,560 | +0.50(+3.29%) |
Feb 25, 2008 | 14.85 | 15.38 | 14.74 | 15.19 | 1,291,409 | +0.41(+2.75%) |
Feb 22, 2008 | 14.78 | 14.87 | 14.67 | 14.79 | 1,330,042 | +0.05(+0.37%) |
Feb 21, 2008 | 15.19 | 15.43 | 14.69 | 14.73 | 1,562,157 | -0.30(-1.98%) |
Feb 20, 2008 | 14.45 | 15.03 | 14.45 | 15.03 | 1,097,125 | +0.50(+3.47%) |
Feb 19, 2008 | 14.83 | 15.07 | 14.52 | 14.53 | 792,125 | -0.21(-1.43%) |
Feb 18, 2008 | 14.78 | 14.83 | 14.42 | 14.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 14.83 | 14.42 | 14.74 | 1,025,980 | -0.17(-1.17%) |
Feb 14, 2008 | 15.43 | 15.43 | 14.74 | 14.91 | 894,552 | -0.46(-3.00%) |
Feb 13, 2008 | 15.52 | 15.60 | 15.16 | 15.37 | 713,296 | +0.08(+0.52%) |
Feb 12, 2008 | 15.09 | 15.51 | 14.96 | 15.29 | 1,246,777 | +0.26(+1.71%) |
Feb 11, 2008 | 14.99 | 15.13 | 14.69 | 15.03 | 854,309 | +0.01(+0.10%) |
Feb 08, 2008 | 14.91 | 15.45 | 14.76 | 15.02 | 2,254,769 | +0.05(+0.34%) |
Feb 07, 2008 | 14.50 | 15.04 | 14.44 | 14.97 | 1,558,813 | +0.43(+2.97%) |
Feb 06, 2008 | 14.83 | 15.05 | 14.43 | 14.54 | 1,503,130 | -0.04(-0.27%) |
Feb 05, 2008 | 15.11 | 15.37 | 14.53 | 14.58 | 2,759,717 | -0.82(-5.30%) |
Feb 04, 2008 | 16.19 | 16.19 | 15.32 | 15.39 | 1,551,063 | -0.88(-5.42%) |