Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.42 | 23.15 | 22.23 | 22.63 | 1,516,072 | +0.34(+1.53%) |
Apr 29, 2008 | 22.03 | 22.44 | 21.89 | 22.29 | 1,267,665 | +0.37(+1.67%) |
Apr 28, 2008 | 21.57 | 22.30 | 21.48 | 21.92 | 1,373,076 | +0.27(+1.26%) |
Apr 25, 2008 | 20.71 | 22.49 | 20.30 | 21.65 | 3,959,508 | -0.91(-4.05%) |
Apr 24, 2008 | 21.33 | 22.71 | 21.19 | 22.56 | 4,189,825 | +1.41(+6.68%) |
Apr 23, 2008 | 20.66 | 21.99 | 20.59 | 21.15 | 2,655,282 | +0.57(+2.75%) |
Apr 22, 2008 | 21.85 | 21.85 | 20.17 | 20.58 | 2,152,855 | -0.97(-4.49%) |
Apr 21, 2008 | 21.49 | 21.85 | 21.32 | 21.55 | 1,323,757 | +0.08(+0.37%) |
Apr 18, 2008 | 21.43 | 22.10 | 21.39 | 21.47 | 686,302 | +0.41(+1.93%) |
Apr 17, 2008 | 21.10 | 21.36 | 20.67 | 21.06 | 727,741 | -0.09(-0.44%) |
Apr 16, 2008 | 20.53 | 21.33 | 20.49 | 21.15 | 1,157,322 | +1.08(+5.38%) |
Apr 15, 2008 | 19.63 | 20.13 | 19.21 | 20.07 | 1,237,329 | +0.61(+3.12%) |
Apr 14, 2008 | 19.51 | 20.22 | 19.21 | 19.47 | 1,132,584 | +0.03(+0.14%) |
Apr 11, 2008 | 20.17 | 20.80 | 19.04 | 19.44 | 2,600,925 | -1.01(-4.92%) |
Apr 10, 2008 | 18.87 | 20.79 | 18.87 | 20.45 | 2,946,322 | +1.57(+8.34%) |
Apr 09, 2008 | 17.40 | 19.67 | 17.38 | 18.87 | 4,084,098 | +1.49(+8.55%) |
Apr 08, 2008 | 16.73 | 17.48 | 16.69 | 17.39 | 1,021,063 | +0.52(+3.08%) |
Apr 07, 2008 | 16.77 | 17.03 | 16.67 | 16.87 | 906,130 | +0.31(+1.89%) |
Apr 04, 2008 | 16.77 | 16.84 | 16.15 | 16.55 | 1,002,225 | -0.09(-0.52%) |
Apr 03, 2008 | 16.00 | 16.83 | 16.00 | 16.64 | 1,205,538 | +0.43(+2.67%) |
Apr 02, 2008 | 15.93 | 16.27 | 15.74 | 16.21 | 1,159,927 | +0.01(+0.08%) |
Apr 01, 2008 | 15.89 | 16.23 | 15.87 | 16.19 | 956,119 | +0.27(+1.72%) |
Mar 31, 2008 | 15.97 | 16.20 | 15.79 | 15.92 | 1,007,851 | +0.23(+1.44%) |
Mar 28, 2008 | 15.68 | 16.05 | 15.55 | 15.69 | 1,130,913 | +0.16(+1.03%) |
Mar 27, 2008 | 15.69 | 16.21 | 15.36 | 15.53 | 1,438,239 | -0.33(-2.06%) |
Mar 26, 2008 | 17.21 | 17.37 | 14.69 | 15.86 | 5,562,643 | -1.42(-8.22%) |
Mar 25, 2008 | 17.52 | 17.59 | 17.06 | 17.28 | 497,428 | -0.13(-0.73%) |
Mar 24, 2008 | 16.49 | 17.88 | 16.46 | 17.41 | 941,356 | +0.95(+5.75%) |
Mar 21, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,188,430 | +0.00(+0.00%) |
Mar 20, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,189,515 | +0.27(+1.69%) |
Mar 19, 2008 | 17.00 | 17.19 | 16.07 | 16.19 | 1,095,100 | -0.81(-4.78%) |
Mar 18, 2008 | 16.43 | 17.16 | 16.20 | 17.00 | 1,582,578 | +0.89(+5.55%) |
Mar 17, 2008 | 16.27 | 16.49 | 15.99 | 16.11 | 1,164,072 | -0.73(-4.32%) |
Mar 14, 2008 | 18.05 | 18.21 | 16.46 | 16.83 | 1,178,823 | -1.03(-5.75%) |
Mar 13, 2008 | 17.25 | 18.02 | 17.23 | 17.86 | 775,135 | +0.36(+2.06%) |
Mar 12, 2008 | 17.61 | 18.10 | 17.48 | 17.50 | 886,185 | +0.03(+0.15%) |
Mar 11, 2008 | 17.31 | 17.56 | 16.78 | 17.47 | 1,147,101 | +0.60(+3.56%) |
Mar 10, 2008 | 16.79 | 17.23 | 16.51 | 16.87 | 985,881 | +0.09(+0.56%) |
Mar 07, 2008 | 16.55 | 17.31 | 16.35 | 16.78 | 964,036 | +0.13(+0.80%) |
Mar 06, 2008 | 17.27 | 17.45 | 16.57 | 16.65 | 993,250 | -0.73(-4.18%) |
Mar 05, 2008 | 17.19 | 17.86 | 17.19 | 17.37 | 967,435 | +0.19(+1.13%) |
Mar 04, 2008 | 16.93 | 17.43 | 16.71 | 17.18 | 1,248,868 | +0.03(+0.19%) |
Mar 03, 2008 | 17.84 | 17.84 | 16.93 | 17.15 | 1,918,734 | -0.71(-3.99%) |
Feb 29, 2008 | 18.41 | 18.59 | 17.59 | 17.86 | 1,750,792 | -0.81(-4.32%) |
Feb 28, 2008 | 19.40 | 19.40 | 18.48 | 18.67 | 927,963 | -0.66(-3.41%) |
Feb 27, 2008 | 18.86 | 19.40 | 18.86 | 19.33 | 636,342 | +0.27(+1.40%) |
Feb 26, 2008 | 18.87 | 19.46 | 18.85 | 19.06 | 842,656 | +0.03(+0.14%) |
Feb 25, 2008 | 18.67 | 19.17 | 18.37 | 19.03 | 866,488 | +0.41(+2.18%) |
Feb 22, 2008 | 19.15 | 19.15 | 18.19 | 18.63 | 1,389,300 | -0.50(-2.61%) |
Feb 21, 2008 | 19.33 | 19.87 | 18.83 | 19.13 | 1,194,850 | -0.27(-1.37%) |
Feb 20, 2008 | 20.00 | 20.00 | 19.25 | 19.39 | 1,404,759 | -0.59(-2.97%) |
Feb 19, 2008 | 20.19 | 20.28 | 19.79 | 19.99 | 652,236 | -0.02(-0.10%) |
Feb 18, 2008 | 19.95 | 20.11 | 19.83 | 20.01 | 872,788 | +0.00(+0.00%) |
Feb 15, 2008 | 19.95 | 20.11 | 19.83 | 20.01 | 872,788 | -0.16(-0.79%) |
Feb 14, 2008 | 20.88 | 21.00 | 20.03 | 20.17 | 1,180,909 | -0.46(-2.23%) |
Feb 13, 2008 | 20.27 | 20.87 | 20.20 | 20.63 | 1,312,786 | +0.69(+3.44%) |
Feb 12, 2008 | 19.90 | 20.40 | 19.87 | 19.94 | 1,089,918 | +0.29(+1.46%) |
Feb 11, 2008 | 19.76 | 19.97 | 19.57 | 19.65 | 1,409,848 | -0.21(-1.07%) |
Feb 08, 2008 | 19.25 | 19.92 | 19.04 | 19.87 | 2,506,516 | +0.75(+3.91%) |
Feb 07, 2008 | 18.17 | 19.37 | 18.03 | 19.12 | 1,726,210 | +0.72(+3.91%) |
Feb 06, 2008 | 18.76 | 18.80 | 18.33 | 18.40 | 1,555,482 | -0.25(-1.36%) |
Feb 05, 2008 | 18.63 | 19.25 | 18.53 | 18.65 | 2,571,052 | -0.29(-1.55%) |
Feb 04, 2008 | 19.05 | 19.27 | 18.63 | 18.95 | 2,275,122 | +0.01(+0.04%) |