Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.20 | 19.72 | 17.16 | 19.27 | 3,576,566 | -0.80(-3.99%) |
Apr 29, 2008 | 20.38 | 20.45 | 19.88 | 20.07 | 602,752 | -0.21(-1.04%) |
Apr 28, 2008 | 20.45 | 20.50 | 19.82 | 20.28 | 658,107 | -0.16(-0.78%) |
Apr 25, 2008 | 20.06 | 20.47 | 19.74 | 20.44 | 555,497 | +0.42(+2.10%) |
Apr 24, 2008 | 18.74 | 20.36 | 18.45 | 20.02 | 921,924 | +1.35(+7.23%) |
Apr 23, 2008 | 18.40 | 18.87 | 18.32 | 18.67 | 466,351 | +0.35(+1.91%) |
Apr 22, 2008 | 19.44 | 19.60 | 18.07 | 18.32 | 817,316 | -1.25(-6.39%) |
Apr 21, 2008 | 19.06 | 19.68 | 18.87 | 19.57 | 363,041 | +0.32(+1.66%) |
Apr 18, 2008 | 19.52 | 19.61 | 18.94 | 19.25 | 639,665 | +0.15(+0.79%) |
Apr 17, 2008 | 19.32 | 19.65 | 18.75 | 19.10 | 659,910 | -0.27(-1.39%) |
Apr 16, 2008 | 19.18 | 19.77 | 19.00 | 19.37 | 1,578,451 | +0.47(+2.49%) |
Apr 15, 2008 | 19.20 | 19.32 | 18.67 | 18.90 | 899,486 | -0.13(-0.68%) |
Apr 14, 2008 | 19.38 | 19.41 | 18.91 | 19.03 | 1,159,736 | -0.51(-2.61%) |
Apr 11, 2008 | 19.72 | 20.11 | 19.42 | 19.54 | 1,317,401 | -0.46(-2.30%) |
Apr 10, 2008 | 18.83 | 20.14 | 18.52 | 20.00 | 1,620,134 | +1.10(+5.82%) |
Apr 09, 2008 | 18.43 | 19.04 | 17.94 | 18.90 | 4,203,072 | -0.57(-2.93%) |
Apr 08, 2008 | 20.81 | 20.81 | 19.41 | 19.47 | 1,113,617 | -1.23(-5.94%) |
Apr 07, 2008 | 21.24 | 21.36 | 20.59 | 20.70 | 722,038 | -0.32(-1.52%) |
Apr 04, 2008 | 21.52 | 21.67 | 20.50 | 21.02 | 1,444,032 | -0.73(-3.36%) |
Apr 03, 2008 | 19.96 | 21.80 | 19.83 | 21.75 | 903,955 | +1.65(+8.21%) |
Apr 02, 2008 | 20.10 | 20.46 | 19.85 | 20.10 | 569,633 | -0.02(-0.10%) |
Apr 01, 2008 | 19.55 | 20.12 | 19.26 | 20.12 | 863,335 | +1.02(+5.34%) |
Mar 31, 2008 | 18.95 | 19.37 | 18.80 | 19.10 | 931,229 | +0.35(+1.87%) |
Mar 28, 2008 | 19.10 | 19.35 | 18.71 | 18.75 | 671,213 | -0.29(-1.52%) |
Mar 27, 2008 | 19.40 | 19.59 | 18.65 | 19.04 | 1,234,169 | +0.93(+5.14%) |
Mar 26, 2008 | 18.50 | 18.65 | 18.07 | 18.11 | 519,851 | -0.56(-3.00%) |
Mar 25, 2008 | 18.39 | 18.82 | 18.27 | 18.67 | 342,399 | +0.32(+1.74%) |
Mar 24, 2008 | 17.77 | 18.58 | 17.77 | 18.35 | 1,017,050 | +0.65(+3.67%) |
Mar 21, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.00(+0.00%) |
Mar 20, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.37(+2.14%) |
Mar 19, 2008 | 18.20 | 18.54 | 17.33 | 17.33 | 595,915 | -0.71(-3.94%) |
Mar 18, 2008 | 17.75 | 18.09 | 17.34 | 18.04 | 860,985 | +0.69(+3.98%) |
Mar 17, 2008 | 16.76 | 17.55 | 16.76 | 17.35 | 877,971 | +0.17(+0.99%) |
Mar 14, 2008 | 18.22 | 18.37 | 16.97 | 17.18 | 763,785 | -0.92(-5.08%) |
Mar 13, 2008 | 17.75 | 18.23 | 17.13 | 18.10 | 1,090,700 | +0.40(+2.26%) |
Mar 12, 2008 | 17.91 | 18.42 | 17.60 | 17.70 | 700,376 | -0.26(-1.45%) |
Mar 11, 2008 | 17.25 | 17.96 | 17.02 | 17.96 | 848,739 | +1.13(+6.71%) |
Mar 10, 2008 | 17.02 | 17.18 | 16.80 | 16.83 | 823,870 | -0.18(-1.06%) |
Mar 07, 2008 | 16.22 | 17.25 | 16.17 | 17.01 | 1,706,449 | +0.63(+3.85%) |
Mar 06, 2008 | 16.97 | 17.14 | 16.37 | 16.38 | 1,103,902 | -0.70(-4.11%) |
Mar 05, 2008 | 17.35 | 17.55 | 16.92 | 17.08 | 1,390,351 | -0.22(-1.26%) |
Mar 04, 2008 | 17.28 | 17.59 | 16.86 | 17.30 | 1,155,735 | -0.20(-1.14%) |
Mar 03, 2008 | 17.91 | 17.94 | 17.24 | 17.50 | 735,066 | -0.43(-2.40%) |
Feb 29, 2008 | 18.30 | 18.44 | 17.91 | 17.93 | 1,336,558 | -0.65(-3.50%) |
Feb 28, 2008 | 19.69 | 19.69 | 18.28 | 18.58 | 767,870 | -0.77(-3.98%) |
Feb 27, 2008 | 19.63 | 19.74 | 19.08 | 19.35 | 923,214 | -0.08(-0.41%) |
Feb 26, 2008 | 18.87 | 20.24 | 18.59 | 19.43 | 1,251,926 | +0.39(+2.05%) |
Feb 25, 2008 | 18.87 | 19.09 | 18.31 | 19.04 | 782,017 | +0.19(+1.01%) |
Feb 22, 2008 | 19.14 | 19.14 | 18.47 | 18.85 | 576,287 | +0.03(+0.16%) |
Feb 21, 2008 | 19.54 | 19.78 | 18.73 | 18.82 | 748,101 | -0.54(-2.79%) |
Feb 20, 2008 | 19.00 | 19.49 | 18.91 | 19.36 | 686,480 | +0.33(+1.73%) |
Feb 19, 2008 | 19.79 | 19.79 | 18.95 | 19.03 | 990,745 | -0.29(-1.50%) |
Feb 18, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | +0.00(+0.00%) |
Feb 15, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | -0.24(-1.23%) |
Feb 14, 2008 | 20.18 | 20.27 | 19.28 | 19.56 | 1,160,597 | -0.53(-2.64%) |
Feb 13, 2008 | 19.68 | 20.30 | 19.57 | 20.09 | 1,077,713 | +0.56(+2.87%) |
Feb 12, 2008 | 19.76 | 20.09 | 19.36 | 19.53 | 1,251,119 | -0.09(-0.46%) |
Feb 11, 2008 | 20.54 | 20.74 | 19.57 | 19.62 | 1,633,149 | -0.85(-4.15%) |
Feb 08, 2008 | 20.87 | 21.23 | 20.20 | 20.47 | 1,502,985 | -1.03(-4.79%) |
Feb 07, 2008 | 21.04 | 21.84 | 21.01 | 21.50 | 2,089,658 | +0.44(+2.09%) |
Feb 06, 2008 | 19.31 | 22.61 | 18.84 | 21.06 | 10,737,052 | -2.13(-9.18%) |
Feb 05, 2008 | 25.49 | 25.93 | 23.19 | 23.19 | 3,446,615 | -3.04(-11.59%) |
Feb 04, 2008 | 25.28 | 26.64 | 25.26 | 26.23 | 1,653,894 | +0.28(+1.08%) |