Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.20 | 18.35 | 18.03 | 18.16 | 1,450,079 | -0.12(-0.65%) |
Apr 29, 2008 | 18.02 | 18.35 | 17.88 | 18.28 | 1,226,853 | +0.19(+1.05%) |
Apr 28, 2008 | 17.78 | 18.18 | 17.70 | 18.09 | 1,418,050 | +0.28(+1.56%) |
Apr 25, 2008 | 17.97 | 17.97 | 17.61 | 17.81 | 822,324 | +0.02(+0.12%) |
Apr 24, 2008 | 17.75 | 18.05 | 17.69 | 17.79 | 1,094,583 | +0.05(+0.26%) |
Apr 23, 2008 | 17.75 | 17.96 | 17.62 | 17.74 | 724,421 | +0.05(+0.29%) |
Apr 22, 2008 | 17.69 | 17.76 | 17.57 | 17.69 | 1,253,425 | -0.06(-0.33%) |
Apr 21, 2008 | 17.70 | 17.78 | 17.55 | 17.75 | 1,603,346 | -0.08(-0.47%) |
Apr 18, 2008 | 17.95 | 18.10 | 17.73 | 17.83 | 1,371,114 | +0.00(+0.02%) |
Apr 17, 2008 | 17.79 | 17.95 | 17.69 | 17.83 | 3,166,965 | -0.05(-0.28%) |
Apr 16, 2008 | 17.91 | 18.10 | 17.81 | 17.88 | 1,527,736 | +0.09(+0.50%) |
Apr 15, 2008 | 17.67 | 17.96 | 17.63 | 17.79 | 2,176,735 | +0.08(+0.48%) |
Apr 14, 2008 | 17.72 | 17.75 | 17.08 | 17.71 | 1,890,074 | -0.11(-0.61%) |
Apr 11, 2008 | 17.89 | 18.04 | 17.69 | 17.82 | 1,615,450 | -0.42(-2.31%) |
Apr 10, 2008 | 18.45 | 18.68 | 18.04 | 18.24 | 2,586,192 | -0.45(-2.41%) |
Apr 09, 2008 | 19.04 | 19.14 | 18.63 | 18.69 | 711,671 | -0.29(-1.51%) |
Apr 08, 2008 | 19.07 | 19.10 | 18.77 | 18.98 | 818,766 | -0.11(-0.57%) |
Apr 07, 2008 | 19.16 | 19.23 | 18.91 | 19.09 | 664,891 | +0.07(+0.35%) |
Apr 04, 2008 | 18.84 | 19.09 | 18.77 | 19.02 | 1,174,650 | +0.17(+0.92%) |
Apr 03, 2008 | 18.52 | 19.01 | 18.52 | 18.85 | 1,558,934 | +0.45(+2.43%) |
Apr 02, 2008 | 18.23 | 18.60 | 18.13 | 18.40 | 1,135,338 | +0.05(+0.25%) |
Apr 01, 2008 | 17.89 | 18.39 | 17.82 | 18.35 | 1,168,785 | +0.59(+3.32%) |
Mar 31, 2008 | 17.58 | 17.80 | 17.32 | 17.76 | 1,545,873 | +0.07(+0.38%) |
Mar 28, 2008 | 18.20 | 18.20 | 17.57 | 17.70 | 1,336,401 | +0.24(+1.37%) |
Mar 27, 2008 | 17.35 | 17.54 | 17.28 | 17.46 | 1,623,048 | -0.01(-0.07%) |
Mar 26, 2008 | 17.48 | 17.56 | 17.23 | 17.47 | 1,499,806 | -0.36(-2.03%) |
Mar 25, 2008 | 17.53 | 18.00 | 17.40 | 17.83 | 1,384,162 | +0.27(+1.56%) |
Mar 24, 2008 | 17.55 | 17.80 | 17.46 | 17.56 | 1,269,810 | +0.00(+0.02%) |
Mar 21, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,843 | +0.00(+0.00%) |
Mar 20, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,843 | +0.07(+0.39%) |
Mar 19, 2008 | 17.91 | 18.07 | 17.48 | 17.48 | 871,628 | -0.30(-1.68%) |
Mar 18, 2008 | 17.03 | 17.90 | 16.90 | 17.78 | 1,976,628 | +0.99(+5.92%) |
Mar 17, 2008 | 17.30 | 17.32 | 16.67 | 16.79 | 2,241,885 | -0.85(-4.82%) |
Mar 14, 2008 | 17.89 | 18.05 | 17.52 | 17.64 | 3,233,379 | +0.16(+0.92%) |
Mar 13, 2008 | 17.18 | 17.61 | 17.09 | 17.48 | 1,884,484 | +0.35(+2.07%) |
Mar 12, 2008 | 17.02 | 17.48 | 17.02 | 17.13 | 1,529,963 | +0.16(+0.97%) |
Mar 11, 2008 | 16.79 | 16.99 | 16.54 | 16.96 | 1,830,115 | +0.45(+2.76%) |
Mar 10, 2008 | 16.72 | 16.79 | 16.47 | 16.51 | 1,028,920 | -0.13(-0.78%) |
Mar 07, 2008 | 16.66 | 16.86 | 16.55 | 16.64 | 1,290,009 | -0.13(-0.78%) |
Mar 06, 2008 | 16.95 | 17.16 | 16.74 | 16.77 | 1,260,920 | -0.29(-1.70%) |
Mar 05, 2008 | 17.14 | 17.26 | 16.98 | 17.06 | 1,263,057 | -0.09(-0.50%) |
Mar 04, 2008 | 17.06 | 17.32 | 17.06 | 17.14 | 1,044,611 | -0.12(-0.71%) |
Mar 03, 2008 | 17.05 | 17.35 | 17.05 | 17.27 | 1,185,644 | +0.21(+1.26%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.99 | 17.05 | 1,675,800 | -0.64(-3.62%) |
Feb 28, 2008 | 17.73 | 17.86 | 17.58 | 17.69 | 883,831 | -0.22(-1.25%) |
Feb 27, 2008 | 17.56 | 18.14 | 17.48 | 17.91 | 1,313,712 | +0.40(+2.26%) |
Feb 26, 2008 | 17.31 | 17.63 | 17.22 | 17.52 | 2,807,423 | +0.19(+1.09%) |
Feb 25, 2008 | 17.24 | 17.57 | 17.03 | 17.33 | 1,812,652 | +0.03(+0.19%) |
Feb 22, 2008 | 17.18 | 17.34 | 17.05 | 17.30 | 1,211,456 | +0.05(+0.29%) |
Feb 21, 2008 | 17.58 | 17.58 | 17.21 | 17.24 | 1,351,155 | -0.39(-2.20%) |
Feb 20, 2008 | 17.19 | 17.67 | 8.637 | 17.63 | 1,932,223 | +0.08(+0.48%) |
Feb 19, 2008 | 17.63 | 17.69 | 17.46 | 17.55 | 1,756,798 | +0.07(+0.41%) |
Feb 18, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 1,024,199 | -0.11(-0.62%) |
Feb 14, 2008 | 18.11 | 18.11 | 17.57 | 17.59 | 1,557,034 | -0.18(-1.02%) |
Feb 13, 2008 | 18.01 | 18.10 | 17.74 | 17.77 | 1,683,131 | -0.13(-0.71%) |
Feb 12, 2008 | 17.73 | 18.02 | 17.58 | 17.89 | 2,424,718 | -0.15(-0.84%) |
Feb 11, 2008 | 18.11 | 18.31 | 17.72 | 18.05 | 1,990,168 | -0.21(-1.18%) |
Feb 08, 2008 | 17.57 | 18.86 | 17.37 | 18.26 | 6,369,071 | -0.41(-2.19%) |
Feb 07, 2008 | 18.59 | 18.91 | 18.47 | 18.67 | 2,288,736 | +0.03(+0.14%) |
Feb 06, 2008 | 18.87 | 18.90 | 18.25 | 18.64 | 2,383,153 | -0.17(-0.90%) |
Feb 05, 2008 | 19.20 | 19.37 | 18.78 | 18.81 | 1,929,682 | -0.81(-4.12%) |
Feb 04, 2008 | 19.78 | 19.93 | 19.57 | 19.62 | 1,006,162 | -0.36(-1.81%) |