Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.84 | 19.97 | 19.61 | 19.67 | 2,105,003 | -0.10(-0.49%) |
Apr 29, 2008 | 19.96 | 20.01 | 19.73 | 19.76 | 776,908 | -0.20(-0.99%) |
Apr 28, 2008 | 19.98 | 20.17 | 19.92 | 19.96 | 1,532,526 | +0.09(+0.43%) |
Apr 25, 2008 | 19.74 | 19.91 | 19.58 | 19.88 | 1,272,285 | +0.16(+0.82%) |
Apr 24, 2008 | 19.64 | 19.84 | 19.46 | 19.72 | 1,185,785 | +0.06(+0.29%) |
Apr 23, 2008 | 19.82 | 19.92 | 19.64 | 19.66 | 1,367,862 | -0.11(-0.57%) |
Apr 22, 2008 | 19.72 | 20.21 | 19.64 | 19.77 | 2,150,267 | -0.37(-1.85%) |
Apr 21, 2008 | 19.55 | 20.58 | 19.55 | 20.14 | 4,300,955 | +1.13(+5.92%) |
Apr 18, 2008 | 18.69 | 19.18 | 18.64 | 19.02 | 1,579,221 | +0.64(+3.51%) |
Apr 17, 2008 | 18.56 | 18.61 | 18.28 | 18.37 | 654,001 | -0.23(-1.22%) |
Apr 16, 2008 | 18.18 | 18.65 | 18.14 | 18.60 | 890,897 | +0.59(+3.26%) |
Apr 15, 2008 | 18.09 | 18.09 | 17.82 | 18.01 | 1,095,248 | +0.06(+0.36%) |
Apr 14, 2008 | 17.77 | 18.05 | 17.75 | 17.95 | 1,289,774 | +0.15(+0.82%) |
Apr 11, 2008 | 17.98 | 17.99 | 17.75 | 17.80 | 1,308,076 | -0.33(-1.83%) |
Apr 10, 2008 | 18.04 | 18.22 | 17.86 | 18.13 | 1,230,830 | +0.13(+0.74%) |
Apr 09, 2008 | 18.24 | 18.28 | 17.87 | 18.00 | 937,067 | -0.26(-1.40%) |
Apr 08, 2008 | 18.03 | 18.29 | 17.92 | 18.26 | 640,715 | +0.06(+0.36%) |
Apr 07, 2008 | 18.28 | 18.52 | 18.17 | 18.19 | 804,039 | -0.09(-0.49%) |
Apr 04, 2008 | 18.48 | 18.48 | 18.02 | 18.28 | 1,182,745 | -0.20(-1.10%) |
Apr 03, 2008 | 18.39 | 18.50 | 18.28 | 18.48 | 1,010,045 | +0.00(+0.02%) |
Apr 02, 2008 | 18.39 | 18.66 | 18.25 | 18.48 | 1,222,713 | +0.13(+0.68%) |
Apr 01, 2008 | 17.97 | 18.37 | 17.81 | 18.35 | 1,047,052 | +0.56(+3.12%) |
Mar 31, 2008 | 17.53 | 17.81 | 17.33 | 17.80 | 1,527,157 | +0.33(+1.88%) |
Mar 28, 2008 | 17.46 | 17.69 | 17.40 | 17.47 | 1,065,677 | +0.05(+0.28%) |
Mar 27, 2008 | 17.72 | 17.72 | 17.34 | 17.42 | 1,279,210 | -0.26(-1.47%) |
Mar 26, 2008 | 17.80 | 17.80 | 17.53 | 17.68 | 786,770 | -0.17(-0.93%) |
Mar 25, 2008 | 17.65 | 17.92 | 17.51 | 17.85 | 1,124,767 | +0.24(+1.36%) |
Mar 24, 2008 | 17.20 | 17.85 | 17.17 | 17.61 | 1,059,388 | +0.45(+2.60%) |
Mar 21, 2008 | 16.95 | 17.17 | 16.78 | 17.16 | 1,330,566 | +0.00(+0.00%) |
Mar 20, 2008 | 16.95 | 17.17 | 16.78 | 17.16 | 1,330,566 | +0.17(+0.98%) |
Mar 19, 2008 | 17.56 | 17.63 | 17.00 | 17.00 | 1,613,014 | -0.36(-2.10%) |
Mar 18, 2008 | 17.07 | 17.42 | 16.87 | 17.36 | 1,466,712 | +0.60(+3.60%) |
Mar 17, 2008 | 16.80 | 16.90 | 16.48 | 16.76 | 2,415,820 | -0.24(-1.41%) |
Mar 14, 2008 | 17.50 | 17.58 | 16.84 | 17.00 | 1,536,532 | -0.33(-1.90%) |
Mar 13, 2008 | 16.95 | 17.43 | 16.82 | 17.32 | 1,158,355 | +0.13(+0.75%) |
Mar 12, 2008 | 17.26 | 17.54 | 17.17 | 17.19 | 1,296,480 | +0.01(+0.05%) |
Mar 11, 2008 | 17.01 | 17.22 | 16.71 | 17.19 | 1,531,105 | +0.53(+3.16%) |
Mar 10, 2008 | 16.90 | 16.98 | 16.62 | 16.66 | 1,542,394 | -0.25(-1.49%) |
Mar 07, 2008 | 17.02 | 17.19 | 16.84 | 16.91 | 1,136,856 | -0.28(-1.60%) |
Mar 06, 2008 | 17.32 | 17.53 | 17.19 | 17.19 | 1,328,980 | -0.19(-1.12%) |
Mar 05, 2008 | 17.35 | 17.72 | 17.30 | 17.38 | 1,238,996 | +0.07(+0.42%) |
Mar 04, 2008 | 17.55 | 17.58 | 17.07 | 17.31 | 2,269,038 | -0.34(-1.91%) |
Mar 03, 2008 | 17.26 | 17.65 | 17.15 | 17.64 | 1,649,138 | +0.38(+2.21%) |
Feb 29, 2008 | 17.73 | 17.73 | 17.22 | 17.26 | 1,289,145 | -0.62(-3.45%) |
Feb 28, 2008 | 18.01 | 18.01 | 17.77 | 17.88 | 1,039,158 | -0.26(-1.41%) |
Feb 27, 2008 | 18.01 | 18.50 | 18.01 | 18.13 | 1,665,332 | +0.01(+0.04%) |
Feb 26, 2008 | 17.71 | 18.18 | 17.68 | 18.13 | 1,340,333 | +0.38(+2.15%) |
Feb 25, 2008 | 17.49 | 17.79 | 17.40 | 17.75 | 1,180,007 | +0.21(+1.18%) |
Feb 22, 2008 | 17.41 | 17.54 | 17.21 | 17.54 | 1,761,289 | +0.21(+1.19%) |
Feb 21, 2008 | 17.32 | 17.36 | 17.21 | 17.33 | 2,097,979 | +0.14(+0.82%) |
Feb 20, 2008 | 17.02 | 17.25 | 16.55 | 17.19 | 2,124,335 | +0.13(+0.74%) |
Feb 19, 2008 | 17.45 | 17.62 | 17.04 | 17.06 | 1,210,624 | -0.24(-1.41%) |
Feb 18, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 902,972 | -0.33(-1.88%) |
Feb 14, 2008 | 17.85 | 17.87 | 17.55 | 17.64 | 1,376,909 | -0.15(-0.84%) |
Feb 13, 2008 | 17.62 | 17.80 | 17.56 | 17.79 | 916,294 | +0.26(+1.48%) |
Feb 12, 2008 | 17.53 | 17.67 | 17.39 | 17.53 | 1,931,304 | +0.05(+0.30%) |
Feb 11, 2008 | 17.20 | 17.54 | 17.12 | 17.48 | 1,168,103 | +0.22(+1.29%) |
Feb 08, 2008 | 17.01 | 17.36 | 16.95 | 17.25 | 1,562,344 | +0.23(+1.33%) |
Feb 07, 2008 | 17.23 | 17.26 | 16.85 | 17.03 | 2,337,903 | -0.28(-1.59%) |
Feb 06, 2008 | 17.60 | 17.73 | 17.26 | 17.30 | 1,740,412 | -0.21(-1.18%) |
Feb 05, 2008 | 17.54 | 17.73 | 17.43 | 17.51 | 1,846,314 | -0.31(-1.75%) |
Feb 04, 2008 | 18.37 | 18.37 | 17.80 | 17.82 | 1,502,030 | -0.21(-1.17%) |