Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.24 | 18.39 | 18.07 | 18.20 | 1,446,859 | -0.12(-0.64%) |
Apr 29, 2008 | 18.06 | 18.39 | 17.92 | 18.32 | 1,224,129 | +0.19(+1.05%) |
Apr 28, 2008 | 17.82 | 18.22 | 17.74 | 18.13 | 1,414,901 | +0.28(+1.56%) |
Apr 25, 2008 | 18.01 | 18.01 | 17.65 | 17.85 | 820,498 | +0.02(+0.12%) |
Apr 24, 2008 | 17.79 | 18.09 | 17.73 | 17.83 | 1,092,152 | +0.05(+0.26%) |
Apr 23, 2008 | 17.79 | 18.00 | 17.66 | 17.78 | 722,812 | +0.05(+0.29%) |
Apr 22, 2008 | 17.73 | 17.80 | 17.61 | 17.73 | 1,250,642 | -0.06(-0.33%) |
Apr 21, 2008 | 17.74 | 17.82 | 17.59 | 17.79 | 1,599,786 | -0.08(-0.47%) |
Apr 18, 2008 | 17.99 | 18.14 | 17.77 | 17.87 | 1,368,069 | +0.00(+0.02%) |
Apr 17, 2008 | 17.83 | 17.99 | 17.73 | 17.87 | 3,159,933 | -0.05(-0.28%) |
Apr 16, 2008 | 17.95 | 18.14 | 17.85 | 17.92 | 1,524,344 | +0.09(+0.50%) |
Apr 15, 2008 | 17.71 | 18.00 | 17.67 | 17.83 | 2,171,901 | +0.08(+0.48%) |
Apr 14, 2008 | 17.76 | 17.79 | 17.12 | 17.75 | 1,885,877 | -0.11(-0.61%) |
Apr 11, 2008 | 17.93 | 18.08 | 17.73 | 17.86 | 1,611,862 | -0.42(-2.31%) |
Apr 10, 2008 | 18.49 | 18.72 | 18.08 | 18.28 | 2,580,449 | -0.45(-2.41%) |
Apr 09, 2008 | 19.08 | 19.19 | 18.67 | 18.73 | 710,091 | -0.29(-1.51%) |
Apr 08, 2008 | 19.11 | 19.14 | 18.81 | 19.02 | 816,948 | -0.11(-0.57%) |
Apr 07, 2008 | 19.20 | 19.27 | 18.95 | 19.13 | 663,415 | +0.07(+0.35%) |
Apr 04, 2008 | 18.88 | 19.13 | 18.81 | 19.06 | 1,172,041 | +0.17(+0.92%) |
Apr 03, 2008 | 18.56 | 19.06 | 18.56 | 18.89 | 1,555,472 | +0.45(+2.43%) |
Apr 02, 2008 | 18.27 | 18.64 | 18.17 | 18.44 | 1,132,817 | +0.05(+0.25%) |
Apr 01, 2008 | 17.92 | 18.44 | 17.86 | 18.39 | 1,166,189 | +0.59(+3.32%) |
Mar 31, 2008 | 17.62 | 17.84 | 17.36 | 17.80 | 1,542,441 | +0.07(+0.38%) |
Mar 28, 2008 | 18.24 | 18.24 | 17.61 | 17.73 | 1,333,434 | +0.24(+1.38%) |
Mar 27, 2008 | 17.38 | 17.57 | 17.32 | 17.49 | 1,619,444 | -0.01(-0.07%) |
Mar 26, 2008 | 17.52 | 17.60 | 17.27 | 17.51 | 1,496,475 | -0.36(-2.03%) |
Mar 25, 2008 | 17.57 | 18.04 | 17.44 | 17.87 | 1,381,088 | +0.27(+1.56%) |
Mar 24, 2008 | 17.59 | 17.84 | 17.50 | 17.60 | 1,266,990 | +0.00(+0.02%) |
Mar 21, 2008 | 17.45 | 17.59 | 17.19 | 17.59 | 1,269,019 | +0.00(+0.00%) |
Mar 20, 2008 | 17.45 | 17.59 | 17.19 | 17.59 | 1,269,019 | +0.07(+0.39%) |
Mar 19, 2008 | 17.95 | 18.11 | 17.52 | 17.52 | 869,692 | -0.30(-1.68%) |
Mar 18, 2008 | 17.06 | 17.94 | 16.93 | 17.82 | 1,972,239 | +1.00(+5.92%) |
Mar 17, 2008 | 17.34 | 17.36 | 16.71 | 16.83 | 2,236,906 | -0.85(-4.82%) |
Mar 14, 2008 | 17.92 | 18.09 | 17.56 | 17.68 | 3,226,199 | +0.16(+0.92%) |
Mar 13, 2008 | 17.22 | 17.65 | 17.13 | 17.52 | 1,880,299 | +0.35(+2.07%) |
Mar 12, 2008 | 17.06 | 17.52 | 17.06 | 17.17 | 1,526,566 | +0.16(+0.97%) |
Mar 11, 2008 | 16.83 | 17.03 | 16.57 | 17.00 | 1,826,051 | +0.46(+2.75%) |
Mar 10, 2008 | 16.76 | 16.83 | 16.50 | 16.54 | 1,026,635 | -0.13(-0.78%) |
Mar 07, 2008 | 16.69 | 16.90 | 16.59 | 16.68 | 1,287,144 | -0.13(-0.78%) |
Mar 06, 2008 | 16.99 | 17.20 | 16.78 | 16.81 | 1,258,120 | -0.29(-1.70%) |
Mar 05, 2008 | 17.18 | 17.30 | 17.02 | 17.10 | 1,260,252 | -0.09(-0.50%) |
Mar 04, 2008 | 17.10 | 17.36 | 17.09 | 17.18 | 1,042,292 | -0.12(-0.71%) |
Mar 03, 2008 | 17.08 | 17.39 | 17.08 | 17.30 | 1,183,012 | +0.22(+1.26%) |
Feb 29, 2008 | 17.51 | 17.51 | 17.03 | 17.09 | 1,672,079 | -0.64(-3.62%) |
Feb 28, 2008 | 17.76 | 17.90 | 17.62 | 17.73 | 881,868 | -0.22(-1.25%) |
Feb 27, 2008 | 17.60 | 18.18 | 17.52 | 17.95 | 1,310,795 | +0.40(+2.26%) |
Feb 26, 2008 | 17.35 | 17.67 | 17.25 | 17.56 | 2,801,189 | +0.19(+1.09%) |
Feb 25, 2008 | 17.28 | 17.61 | 17.06 | 17.37 | 1,808,627 | +0.03(+0.19%) |
Feb 22, 2008 | 17.22 | 17.38 | 17.08 | 17.33 | 1,208,766 | +0.05(+0.29%) |
Feb 21, 2008 | 17.62 | 17.62 | 17.25 | 17.28 | 1,348,155 | -0.39(-2.20%) |
Feb 20, 2008 | 17.23 | 17.71 | 8.656 | 17.67 | 1,927,932 | +0.08(+0.48%) |
Feb 19, 2008 | 17.67 | 17.73 | 17.49 | 17.59 | 1,752,897 | +0.07(+0.41%) |
Feb 18, 2008 | 17.58 | 17.79 | 17.49 | 17.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.58 | 17.79 | 17.49 | 17.52 | 1,021,925 | -0.11(-0.62%) |
Feb 14, 2008 | 18.15 | 18.15 | 17.60 | 17.63 | 1,553,576 | -0.18(-1.02%) |
Feb 13, 2008 | 18.05 | 18.14 | 17.78 | 17.81 | 1,679,393 | -0.13(-0.71%) |
Feb 12, 2008 | 17.76 | 18.06 | 17.62 | 17.93 | 2,419,334 | -0.15(-0.84%) |
Feb 11, 2008 | 18.15 | 18.35 | 17.76 | 18.09 | 1,985,749 | -0.22(-1.18%) |
Feb 08, 2008 | 17.61 | 18.90 | 17.41 | 18.30 | 6,354,928 | -0.41(-2.19%) |
Feb 07, 2008 | 18.63 | 18.95 | 18.52 | 18.71 | 2,283,653 | +0.03(+0.14%) |
Feb 06, 2008 | 18.92 | 18.94 | 18.29 | 18.68 | 2,377,861 | -0.17(-0.90%) |
Feb 05, 2008 | 19.25 | 19.41 | 18.82 | 18.85 | 1,925,397 | -0.81(-4.12%) |
Feb 04, 2008 | 19.83 | 19.97 | 19.62 | 19.66 | 1,003,927 | -0.36(-1.81%) |