Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.63 | 20.00 | 19.34 | 19.63 | 924,237 | +0.09(+0.46%) |
Apr 29, 2008 | 19.10 | 19.70 | 19.10 | 19.54 | 803,242 | +0.45(+2.36%) |
Apr 28, 2008 | 18.63 | 19.20 | 18.56 | 19.09 | 1,478,757 | +0.40(+2.14%) |
Apr 25, 2008 | 18.51 | 18.83 | 18.40 | 18.69 | 239,681 | +0.08(+0.43%) |
Apr 24, 2008 | 18.35 | 18.75 | 18.21 | 18.61 | 351,192 | +0.45(+2.48%) |
Apr 23, 2008 | 18.54 | 18.54 | 17.92 | 18.16 | 322,260 | -0.32(-1.73%) |
Apr 22, 2008 | 18.67 | 18.76 | 17.96 | 18.48 | 472,158 | -0.37(-1.96%) |
Apr 21, 2008 | 18.81 | 18.87 | 18.19 | 18.85 | 441,824 | -0.19(-1.00%) |
Apr 18, 2008 | 19.30 | 19.32 | 18.92 | 19.04 | 973,912 | +0.24(+1.28%) |
Apr 17, 2008 | 18.52 | 18.80 | 18.08 | 18.80 | 360,136 | +0.16(+0.86%) |
Apr 16, 2008 | 18.10 | 18.75 | 18.00 | 18.64 | 963,332 | +0.75(+4.19%) |
Apr 15, 2008 | 17.87 | 18.02 | 17.45 | 17.89 | 338,952 | +0.17(+0.96%) |
Apr 14, 2008 | 17.65 | 17.91 | 17.45 | 17.72 | 622,769 | +0.09(+0.51%) |
Apr 11, 2008 | 17.93 | 18.22 | 17.56 | 17.63 | 860,690 | -0.54(-2.97%) |
Apr 10, 2008 | 17.98 | 18.38 | 17.88 | 18.17 | 1,996,399 | +0.22(+1.23%) |
Apr 09, 2008 | 18.89 | 18.93 | 17.63 | 17.95 | 2,337,825 | -1.03(-5.43%) |
Apr 08, 2008 | 18.35 | 19.15 | 18.28 | 18.98 | 1,487,000 | +0.44(+2.37%) |
Apr 07, 2008 | 18.34 | 19.00 | 18.26 | 18.54 | 406,500 | +0.20(+1.09%) |
Apr 04, 2008 | 18.73 | 18.75 | 18.06 | 18.34 | 588,876 | -0.35(-1.87%) |
Apr 03, 2008 | 18.25 | 18.77 | 17.93 | 18.69 | 637,000 | +0.25(+1.36%) |
Apr 02, 2008 | 18.13 | 18.80 | 18.13 | 18.44 | 1,217,200 | +0.18(+0.99%) |
Apr 01, 2008 | 17.63 | 18.43 | 17.52 | 18.26 | 1,288,604 | +0.83(+4.76%) |
Mar 31, 2008 | 17.07 | 17.76 | 16.88 | 17.43 | 1,937,317 | +0.39(+2.29%) |
Mar 28, 2008 | 16.75 | 17.25 | 16.66 | 17.04 | 5,853,685 | +0.04(+0.24%) |
Mar 27, 2008 | 18.33 | 18.33 | 17.00 | 17.00 | 3,321,900 | -1.96(-10.34%) |
Mar 26, 2008 | 18.95 | 19.05 | 18.55 | 18.96 | 332,200 | -0.04(-0.21%) |
Mar 25, 2008 | 18.31 | 19.25 | 18.19 | 19.00 | 585,077 | +0.48(+2.59%) |
Mar 24, 2008 | 17.73 | 18.73 | 17.73 | 18.52 | 540,388 | +0.92(+5.23%) |
Mar 21, 2008 | 17.50 | 17.80 | 17.00 | 17.60 | 1,369,523 | +0.00(+0.00%) |
Mar 20, 2008 | 17.50 | 17.80 | 17.00 | 17.60 | 1,369,523 | +0.14(+0.80%) |
Mar 19, 2008 | 18.24 | 18.46 | 17.44 | 17.46 | 869,000 | -0.64(-3.54%) |
Mar 18, 2008 | 17.83 | 18.40 | 17.58 | 18.10 | 548,401 | +0.81(+4.68%) |
Mar 17, 2008 | 17.12 | 18.05 | 16.79 | 17.29 | 825,607 | -0.33(-1.87%) |
Mar 14, 2008 | 18.60 | 18.60 | 17.30 | 17.62 | 567,095 | -0.78(-4.24%) |
Mar 13, 2008 | 17.51 | 18.55 | 17.28 | 18.40 | 826,700 | +0.51(+2.85%) |
Mar 12, 2008 | 18.65 | 18.95 | 17.88 | 17.89 | 580,600 | -0.83(-4.43%) |
Mar 11, 2008 | 18.92 | 18.94 | 18.47 | 18.72 | 996,000 | +0.36(+1.96%) |
Mar 10, 2008 | 18.94 | 19.11 | 18.27 | 18.36 | 365,357 | -0.55(-2.91%) |
Mar 07, 2008 | 18.68 | 19.11 | 18.60 | 18.91 | 1,062,660 | +0.03(+0.16%) |
Mar 06, 2008 | 20.36 | 20.36 | 18.83 | 18.88 | 845,200 | -1.55(-7.59%) |
Mar 05, 2008 | 20.76 | 20.76 | 20.33 | 20.43 | 411,800 | -0.17(-0.83%) |
Mar 04, 2008 | 20.69 | 20.92 | 20.26 | 20.60 | 581,000 | -0.28(-1.34%) |
Mar 03, 2008 | 20.23 | 21.25 | 20.11 | 20.88 | 646,238 | +0.64(+3.16%) |
Feb 29, 2008 | 19.75 | 20.44 | 19.51 | 20.24 | 805,900 | -0.36(-1.75%) |
Feb 28, 2008 | 21.75 | 21.75 | 20.32 | 20.60 | 549,312 | -1.28(-5.85%) |
Feb 27, 2008 | 20.61 | 21.88 | 20.61 | 21.88 | 745,400 | +1.04(+4.99%) |
Feb 26, 2008 | 20.58 | 21.08 | 20.58 | 20.84 | 415,700 | -0.01(-0.05%) |
Feb 25, 2008 | 20.46 | 20.95 | 20.13 | 20.85 | 285,300 | +0.35(+1.71%) |
Feb 22, 2008 | 20.50 | 20.66 | 19.91 | 20.50 | 515,610 | -0.03(-0.15%) |
Feb 21, 2008 | 21.00 | 21.35 | 20.48 | 20.53 | 524,600 | -0.52(-2.47%) |
Feb 20, 2008 | 21.20 | 21.35 | 20.70 | 21.05 | 714,800 | -0.25(-1.17%) |
Feb 19, 2008 | 21.38 | 21.66 | 20.84 | 21.30 | 623,400 | +0.15(+0.71%) |
Feb 18, 2008 | 20.99 | 21.31 | 20.70 | 21.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.31 | 20.70 | 21.15 | 331,800 | +0.00(+0.00%) |
Feb 14, 2008 | 21.59 | 21.73 | 20.93 | 21.15 | 309,475 | -0.35(-1.63%) |
Feb 13, 2008 | 21.05 | 21.50 | 20.75 | 21.50 | 692,600 | +0.59(+2.82%) |
Feb 12, 2008 | 20.50 | 20.94 | 20.40 | 20.91 | 850,896 | +0.41(+2.00%) |
Feb 11, 2008 | 20.30 | 20.55 | 19.96 | 20.50 | 1,512,279 | +0.40(+1.99%) |
Feb 08, 2008 | 20.19 | 20.25 | 19.59 | 20.10 | 412,200 | -0.09(-0.45%) |
Feb 07, 2008 | 18.93 | 20.34 | 18.81 | 20.19 | 535,000 | +1.19(+6.26%) |
Feb 06, 2008 | 19.84 | 19.87 | 18.94 | 19.00 | 255,100 | -0.72(-3.65%) |
Feb 05, 2008 | 19.63 | 20.00 | 19.11 | 19.72 | 580,100 | -0.36(-1.79%) |
Feb 04, 2008 | 19.79 | 20.24 | 19.36 | 20.08 | 377,029 | +0.28(+1.41%) |