Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.03 | 17.38 | 16.88 | 17.01 | 1,541,396 | +0.07(+0.41%) |
Apr 29, 2008 | 16.74 | 17.03 | 16.64 | 16.95 | 821,856 | +0.17(+1.02%) |
Apr 28, 2008 | 16.42 | 16.93 | 16.38 | 16.77 | 1,320,853 | +0.27(+1.64%) |
Apr 25, 2008 | 16.30 | 16.52 | 15.86 | 16.50 | 1,356,849 | +0.30(+1.87%) |
Apr 24, 2008 | 15.89 | 16.22 | 15.32 | 16.20 | 1,026,680 | +0.36(+2.28%) |
Apr 23, 2008 | 15.71 | 16.04 | 15.63 | 15.84 | 662,876 | +0.22(+1.43%) |
Apr 22, 2008 | 16.02 | 16.14 | 15.54 | 15.61 | 1,044,228 | -0.51(-3.17%) |
Apr 21, 2008 | 16.17 | 16.22 | 15.94 | 16.13 | 1,513,553 | -0.17(-1.03%) |
Apr 18, 2008 | 16.42 | 16.63 | 16.01 | 16.29 | 1,830,773 | +0.21(+1.30%) |
Apr 17, 2008 | 16.08 | 16.16 | 15.68 | 16.09 | 1,861,201 | -0.15(-0.95%) |
Apr 16, 2008 | 15.98 | 16.27 | 15.68 | 16.24 | 3,067,758 | +0.44(+2.80%) |
Apr 15, 2008 | 16.08 | 16.27 | 14.87 | 15.80 | 8,002,934 | +0.63(+4.14%) |
Apr 14, 2008 | 14.93 | 15.69 | 14.76 | 15.17 | 2,445,750 | +0.30(+1.99%) |
Apr 11, 2008 | 15.76 | 15.76 | 14.72 | 14.87 | 1,690,775 | -1.04(-6.55%) |
Apr 10, 2008 | 15.59 | 16.13 | 15.55 | 15.91 | 781,794 | +0.26(+1.66%) |
Apr 09, 2008 | 15.75 | 15.96 | 15.01 | 15.65 | 1,827,295 | -0.31(-1.97%) |
Apr 08, 2008 | 15.68 | 16.07 | 15.65 | 15.97 | 769,795 | +0.14(+0.85%) |
Apr 07, 2008 | 15.89 | 16.38 | 15.79 | 15.83 | 1,637,589 | +0.09(+0.58%) |
Apr 04, 2008 | 15.83 | 16.17 | 15.36 | 15.74 | 1,162,027 | -0.08(-0.53%) |
Apr 03, 2008 | 14.99 | 15.84 | 14.99 | 15.83 | 1,113,638 | +0.75(+5.00%) |
Apr 02, 2008 | 15.58 | 15.72 | 14.96 | 15.07 | 1,418,907 | -0.54(-3.46%) |
Apr 01, 2008 | 15.02 | 15.61 | 14.99 | 15.61 | 1,352,073 | +0.62(+4.17%) |
Mar 31, 2008 | 14.99 | 15.02 | 14.54 | 14.99 | 1,560,820 | +0.01(+0.10%) |
Mar 28, 2008 | 14.89 | 14.99 | 14.67 | 14.98 | 824,321 | +0.16(+1.06%) |
Mar 27, 2008 | 15.21 | 15.34 | 14.82 | 14.82 | 760,315 | -0.41(-2.69%) |
Mar 26, 2008 | 15.40 | 15.40 | 14.90 | 15.23 | 901,473 | -0.31(-1.98%) |
Mar 25, 2008 | 15.28 | 15.53 | 14.79 | 15.53 | 1,003,248 | +0.29(+1.89%) |
Mar 24, 2008 | 14.92 | 15.33 | 14.92 | 15.25 | 1,463,207 | +0.33(+2.20%) |
Mar 21, 2008 | 14.99 | 15.16 | 14.63 | 14.92 | 3,517,797 | +0.00(+0.00%) |
Mar 20, 2008 | 14.99 | 15.16 | 14.63 | 14.92 | 3,517,797 | +0.03(+0.17%) |
Mar 19, 2008 | 14.89 | 15.27 | 14.85 | 14.89 | 2,093,770 | +0.18(+1.19%) |
Mar 18, 2008 | 14.42 | 14.81 | 14.13 | 14.72 | 1,532,720 | +0.58(+4.08%) |
Mar 17, 2008 | 14.26 | 14.51 | 13.85 | 14.14 | 1,839,667 | -0.56(-3.83%) |
Mar 14, 2008 | 14.93 | 14.93 | 14.39 | 14.70 | 1,277,331 | -0.11(-0.72%) |
Mar 13, 2008 | 13.85 | 14.95 | 13.82 | 14.81 | 1,662,398 | +0.81(+5.77%) |
Mar 12, 2008 | 14.37 | 14.62 | 13.98 | 14.00 | 1,330,459 | -0.40(-2.77%) |
Mar 11, 2008 | 13.87 | 14.89 | 13.69 | 14.40 | 1,346,223 | +0.94(+6.95%) |
Mar 10, 2008 | 13.63 | 13.74 | 13.36 | 13.46 | 1,175,220 | -0.08(-0.59%) |
Mar 07, 2008 | 13.71 | 13.80 | 13.35 | 13.54 | 856,331 | -0.22(-1.59%) |
Mar 06, 2008 | 14.04 | 14.16 | 13.66 | 13.76 | 1,190,929 | -0.38(-2.69%) |
Mar 05, 2008 | 14.35 | 14.40 | 13.92 | 14.14 | 1,045,380 | -0.19(-1.35%) |
Mar 04, 2008 | 13.89 | 14.39 | 13.73 | 14.34 | 2,933,002 | +0.43(+3.10%) |
Mar 03, 2008 | 13.94 | 14.09 | 13.67 | 13.90 | 1,479,277 | -0.05(-0.37%) |
Feb 29, 2008 | 14.89 | 14.92 | 13.78 | 13.96 | 3,698,674 | -0.98(-6.58%) |
Feb 28, 2008 | 15.13 | 15.19 | 14.73 | 14.94 | 1,108,032 | -0.29(-1.87%) |
Feb 27, 2008 | 15.63 | 15.87 | 15.15 | 15.22 | 1,235,185 | -0.59(-3.74%) |
Feb 26, 2008 | 15.26 | 15.99 | 15.18 | 15.82 | 2,432,661 | +0.50(+3.29%) |
Feb 25, 2008 | 14.96 | 15.50 | 14.85 | 15.31 | 1,281,454 | +0.41(+2.75%) |
Feb 22, 2008 | 14.89 | 14.99 | 14.79 | 14.90 | 1,319,789 | +0.05(+0.37%) |
Feb 21, 2008 | 15.31 | 15.55 | 14.80 | 14.85 | 1,550,115 | -0.30(-1.98%) |
Feb 20, 2008 | 14.57 | 15.15 | 14.57 | 15.15 | 1,088,667 | +0.51(+3.47%) |
Feb 19, 2008 | 14.95 | 15.19 | 14.63 | 14.64 | 786,018 | -0.21(-1.43%) |
Feb 18, 2008 | 14.89 | 14.94 | 14.54 | 14.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.89 | 14.94 | 14.54 | 14.85 | 1,018,071 | -0.18(-1.17%) |
Feb 14, 2008 | 15.55 | 15.55 | 14.86 | 15.03 | 887,656 | -0.46(-3.00%) |
Feb 13, 2008 | 15.64 | 15.72 | 15.27 | 15.49 | 707,797 | +0.08(+0.52%) |
Feb 12, 2008 | 15.21 | 15.63 | 15.08 | 15.41 | 1,237,165 | +0.26(+1.71%) |
Feb 11, 2008 | 15.11 | 15.25 | 14.80 | 15.15 | 847,724 | +0.01(+0.10%) |
Feb 08, 2008 | 15.02 | 15.57 | 14.88 | 15.14 | 2,237,388 | +0.05(+0.34%) |
Feb 07, 2008 | 14.61 | 15.16 | 14.55 | 15.08 | 1,546,796 | +0.43(+2.97%) |
Feb 06, 2008 | 14.95 | 15.17 | 14.54 | 14.65 | 1,491,542 | -0.04(-0.27%) |
Feb 05, 2008 | 15.23 | 15.49 | 14.64 | 14.69 | 2,738,443 | -0.82(-5.30%) |
Feb 04, 2008 | 16.32 | 16.32 | 15.44 | 15.51 | 1,539,106 | -0.89(-5.42%) |