Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.17 | 18.32 | 17.91 | 18.00 | 435,584 | -0.10(-0.53%) |
Apr 29, 2008 | 18.16 | 18.26 | 17.95 | 18.10 | 437,779 | -0.05(-0.30%) |
Apr 28, 2008 | 18.12 | 18.17 | 17.95 | 18.15 | 470,023 | +0.04(+0.20%) |
Apr 25, 2008 | 17.93 | 18.15 | 17.71 | 18.11 | 607,721 | +0.29(+1.60%) |
Apr 24, 2008 | 17.40 | 17.94 | 17.27 | 17.83 | 430,366 | +0.46(+2.67%) |
Apr 23, 2008 | 17.26 | 17.48 | 17.23 | 17.36 | 408,315 | +0.17(+1.00%) |
Apr 22, 2008 | 17.79 | 17.79 | 17.12 | 17.19 | 678,454 | -0.71(-3.99%) |
Apr 21, 2008 | 17.75 | 17.98 | 17.71 | 17.90 | 261,007 | +0.04(+0.23%) |
Apr 18, 2008 | 18.04 | 18.09 | 17.84 | 17.86 | 345,939 | +0.00(+0.00%) |
Apr 17, 2008 | 17.87 | 17.96 | 17.71 | 17.86 | 525,870 | -0.07(-0.37%) |
Apr 16, 2008 | 17.57 | 17.96 | 17.57 | 17.93 | 580,745 | +0.40(+2.31%) |
Apr 15, 2008 | 17.64 | 17.64 | 17.43 | 17.52 | 330,958 | -0.04(-0.20%) |
Apr 14, 2008 | 17.57 | 17.79 | 17.51 | 17.56 | 417,550 | +0.01(+0.03%) |
Apr 11, 2008 | 18.00 | 18.11 | 17.52 | 17.55 | 251,975 | -0.54(-2.96%) |
Apr 10, 2008 | 17.90 | 18.15 | 17.83 | 18.09 | 214,058 | +0.22(+1.23%) |
Apr 09, 2008 | 18.21 | 18.28 | 17.75 | 17.87 | 309,879 | -0.35(-1.93%) |
Apr 08, 2008 | 18.07 | 18.31 | 17.94 | 18.22 | 337,724 | +0.02(+0.13%) |
Apr 07, 2008 | 18.39 | 18.40 | 18.11 | 18.20 | 372,974 | -0.11(-0.59%) |
Apr 04, 2008 | 18.28 | 18.41 | 18.07 | 18.30 | 321,734 | +0.02(+0.13%) |
Apr 03, 2008 | 18.20 | 18.42 | 18.12 | 18.28 | 523,394 | +0.02(+0.10%) |
Apr 02, 2008 | 18.18 | 18.38 | 18.07 | 18.26 | 358,388 | +0.02(+0.10%) |
Apr 01, 2008 | 17.91 | 18.30 | 17.86 | 18.24 | 529,645 | +0.43(+2.41%) |
Mar 31, 2008 | 17.86 | 17.98 | 17.70 | 17.82 | 415,259 | -0.12(-0.66%) |
Mar 28, 2008 | 17.86 | 18.21 | 17.84 | 17.93 | 619,250 | +0.08(+0.43%) |
Mar 27, 2008 | 18.24 | 18.24 | 17.79 | 17.86 | 681,673 | -0.36(-1.96%) |
Mar 26, 2008 | 17.96 | 18.21 | 17.61 | 18.21 | 652,973 | +0.08(+0.43%) |
Mar 25, 2008 | 17.95 | 18.20 | 17.67 | 18.14 | 612,012 | +0.26(+1.47%) |
Mar 24, 2008 | 17.51 | 18.16 | 17.50 | 17.87 | 726,202 | +0.40(+2.28%) |
Mar 21, 2008 | 17.86 | 17.86 | 17.07 | 17.48 | 1,537,163 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 17.86 | 17.07 | 17.48 | 1,537,163 | +0.40(+2.37%) |
Mar 19, 2008 | 17.60 | 17.66 | 17.07 | 17.07 | 466,787 | -0.51(-2.88%) |
Mar 18, 2008 | 17.33 | 17.58 | 16.89 | 17.58 | 517,170 | +0.68(+4.05%) |
Mar 17, 2008 | 16.69 | 17.18 | 16.69 | 16.89 | 379,800 | -0.15(-0.91%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.91 | 17.05 | 428,405 | -0.51(-2.92%) |
Mar 13, 2008 | 16.96 | 17.74 | 16.96 | 17.56 | 447,033 | +0.37(+2.15%) |
Mar 12, 2008 | 17.34 | 17.56 | 17.19 | 17.19 | 604,547 | -0.11(-0.65%) |
Mar 11, 2008 | 17.11 | 17.38 | 16.64 | 17.30 | 956,962 | +0.50(+2.98%) |
Mar 10, 2008 | 16.89 | 17.09 | 16.79 | 16.80 | 393,324 | -0.02(-0.14%) |
Mar 07, 2008 | 16.64 | 17.06 | 16.64 | 16.83 | 422,164 | -0.04(-0.21%) |
Mar 06, 2008 | 17.08 | 17.11 | 16.82 | 16.86 | 489,273 | -0.25(-1.46%) |
Mar 05, 2008 | 16.82 | 17.22 | 16.82 | 17.11 | 743,376 | +0.36(+2.17%) |
Mar 04, 2008 | 16.71 | 16.82 | 16.49 | 16.75 | 952,368 | -0.05(-0.32%) |
Mar 03, 2008 | 16.97 | 17.18 | 16.67 | 16.80 | 781,688 | -0.19(-1.12%) |
Feb 29, 2008 | 17.31 | 17.49 | 16.93 | 16.99 | 498,906 | -0.51(-2.93%) |
Feb 28, 2008 | 17.51 | 17.75 | 17.44 | 17.51 | 349,366 | -0.11(-0.64%) |
Feb 27, 2008 | 17.51 | 17.83 | 17.43 | 17.62 | 274,539 | -0.08(-0.47%) |
Feb 26, 2008 | 17.04 | 17.79 | 17.04 | 17.70 | 598,316 | +0.58(+3.37%) |
Feb 25, 2008 | 17.09 | 17.24 | 16.99 | 17.12 | 841,404 | +0.07(+0.38%) |
Feb 22, 2008 | 16.99 | 17.12 | 16.78 | 17.06 | 836,225 | +0.06(+0.35%) |
Feb 21, 2008 | 17.57 | 17.80 | 16.92 | 17.00 | 973,235 | -0.54(-3.09%) |
Feb 20, 2008 | 17.65 | 17.80 | 17.40 | 17.54 | 624,293 | -0.20(-1.11%) |
Feb 19, 2008 | 18.27 | 18.30 | 17.67 | 17.74 | 561,405 | -0.36(-2.01%) |
Feb 18, 2008 | 18.51 | 18.63 | 18.04 | 18.10 | 365,360 | +0.00(+0.00%) |
Feb 15, 2008 | 18.51 | 18.63 | 18.04 | 18.10 | 365,360 | -0.56(-3.00%) |
Feb 14, 2008 | 18.57 | 18.72 | 18.42 | 18.66 | 481,136 | +0.08(+0.42%) |
Feb 13, 2008 | 18.18 | 18.74 | 18.18 | 18.58 | 358,126 | +0.54(+3.00%) |
Feb 12, 2008 | 17.94 | 18.16 | 17.86 | 18.04 | 441,818 | +0.16(+0.90%) |
Feb 11, 2008 | 17.85 | 18.11 | 17.83 | 17.88 | 348,046 | +0.08(+0.43%) |
Feb 08, 2008 | 17.98 | 18.11 | 17.74 | 17.80 | 475,091 | -0.18(-1.03%) |
Feb 07, 2008 | 17.85 | 18.22 | 17.83 | 17.99 | 651,322 | +0.01(+0.03%) |
Feb 06, 2008 | 18.05 | 18.23 | 17.86 | 17.98 | 664,565 | +0.04(+0.23%) |
Feb 05, 2008 | 17.90 | 18.13 | 17.86 | 17.94 | 492,220 | -0.32(-1.73%) |
Feb 04, 2008 | 17.88 | 18.33 | 17.68 | 18.26 | 649,265 | +0.36(+2.03%) |