Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.54 | 18.73 | 17.80 | 18.00 | 499,103 | -0.41(-2.21%) |
Apr 29, 2008 | 18.71 | 18.97 | 18.07 | 18.41 | 550,696 | -0.16(-0.85%) |
Apr 28, 2008 | 18.89 | 18.89 | 17.98 | 18.57 | 761,803 | -0.41(-2.18%) |
Apr 25, 2008 | 18.79 | 19.27 | 18.49 | 18.98 | 704,467 | +0.24(+1.29%) |
Apr 24, 2008 | 17.77 | 18.85 | 17.61 | 18.74 | 1,209,444 | +0.96(+5.42%) |
Apr 23, 2008 | 18.36 | 18.42 | 17.60 | 17.77 | 817,955 | -0.52(-2.83%) |
Apr 22, 2008 | 18.34 | 18.78 | 17.70 | 18.29 | 1,293,564 | +0.18(+0.98%) |
Apr 21, 2008 | 18.42 | 18.85 | 18.00 | 18.11 | 967,827 | -0.62(-3.32%) |
Apr 18, 2008 | 18.40 | 19.10 | 18.40 | 18.74 | 820,071 | +0.49(+2.69%) |
Apr 17, 2008 | 18.63 | 18.72 | 18.20 | 18.25 | 523,079 | -0.43(-2.28%) |
Apr 16, 2008 | 18.35 | 18.89 | 18.11 | 18.67 | 807,390 | +0.62(+3.41%) |
Apr 15, 2008 | 17.53 | 18.35 | 17.37 | 18.06 | 785,446 | +0.66(+3.81%) |
Apr 14, 2008 | 17.62 | 17.86 | 17.38 | 17.39 | 473,922 | -0.29(-1.67%) |
Apr 11, 2008 | 18.66 | 18.66 | 17.51 | 17.69 | 977,849 | -0.50(-2.77%) |
Apr 10, 2008 | 18.09 | 19.01 | 17.82 | 18.19 | 1,422,626 | -0.28(-1.53%) |
Apr 09, 2008 | 19.08 | 19.32 | 18.39 | 18.47 | 496,717 | -0.70(-3.66%) |
Apr 08, 2008 | 19.50 | 19.57 | 19.05 | 19.18 | 629,074 | -0.52(-2.66%) |
Apr 07, 2008 | 19.60 | 20.15 | 19.44 | 19.70 | 736,483 | +0.26(+1.35%) |
Apr 04, 2008 | 20.12 | 20.12 | 19.41 | 19.44 | 696,015 | -0.81(-4.01%) |
Apr 03, 2008 | 19.58 | 20.56 | 19.02 | 20.25 | 848,199 | +0.48(+2.42%) |
Apr 02, 2008 | 19.51 | 20.13 | 19.40 | 19.77 | 1,151,632 | +0.64(+3.32%) |
Apr 01, 2008 | 18.97 | 19.72 | 18.85 | 19.14 | 1,681,670 | +0.50(+2.71%) |
Mar 31, 2008 | 17.87 | 18.96 | 17.70 | 18.63 | 1,747,537 | +0.81(+4.56%) |
Mar 28, 2008 | 18.64 | 18.81 | 17.80 | 17.82 | 782,463 | -0.88(-4.73%) |
Mar 27, 2008 | 19.29 | 19.37 | 18.70 | 18.70 | 1,199,152 | -0.72(-3.71%) |
Mar 26, 2008 | 19.87 | 20.00 | 19.32 | 19.43 | 1,151,989 | -0.66(-3.26%) |
Mar 25, 2008 | 20.47 | 20.49 | 19.41 | 20.08 | 1,737,796 | -0.88(-4.19%) |
Mar 24, 2008 | 19.41 | 20.96 | 19.38 | 20.96 | 3,027,190 | +1.68(+8.70%) |
Mar 21, 2008 | 18.72 | 19.45 | 18.44 | 19.28 | 6,034,859 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.45 | 18.44 | 19.28 | 6,034,859 | +0.83(+4.51%) |
Mar 19, 2008 | 18.22 | 19.01 | 18.21 | 18.45 | 1,090,835 | +0.37(+2.07%) |
Mar 18, 2008 | 17.37 | 18.23 | 17.02 | 18.07 | 1,167,333 | +1.09(+6.40%) |
Mar 17, 2008 | 17.05 | 17.43 | 16.31 | 16.99 | 1,232,801 | -0.53(-3.03%) |
Mar 14, 2008 | 17.62 | 17.83 | 16.81 | 17.52 | 861,963 | +0.04(+0.22%) |
Mar 13, 2008 | 17.04 | 17.72 | 16.80 | 17.48 | 678,096 | +0.25(+1.45%) |
Mar 12, 2008 | 17.43 | 17.85 | 17.20 | 17.23 | 520,649 | -0.07(-0.42%) |
Mar 11, 2008 | 17.14 | 17.38 | 16.75 | 17.30 | 880,731 | +0.66(+3.98%) |
Mar 10, 2008 | 17.03 | 17.26 | 16.62 | 16.64 | 406,186 | -0.28(-1.63%) |
Mar 07, 2008 | 16.72 | 17.42 | 16.62 | 16.91 | 430,600 | +0.14(+0.82%) |
Mar 06, 2008 | 17.96 | 17.96 | 16.72 | 16.78 | 579,140 | -0.62(-3.58%) |
Mar 05, 2008 | 17.41 | 17.84 | 17.29 | 17.40 | 870,465 | +0.04(+0.23%) |
Mar 04, 2008 | 17.68 | 17.89 | 17.31 | 17.36 | 1,198,022 | -0.54(-3.04%) |
Mar 03, 2008 | 17.94 | 18.03 | 17.41 | 17.90 | 624,235 | +0.05(+0.29%) |
Feb 29, 2008 | 18.03 | 18.48 | 17.77 | 17.85 | 777,430 | -0.48(-2.64%) |
Feb 28, 2008 | 19.27 | 19.32 | 18.30 | 18.34 | 572,963 | -0.97(-5.02%) |
Feb 27, 2008 | 19.17 | 19.66 | 19.10 | 19.31 | 655,513 | -0.01(-0.03%) |
Feb 26, 2008 | 18.45 | 19.58 | 18.42 | 19.31 | 713,953 | +0.70(+3.77%) |
Feb 25, 2008 | 18.12 | 18.65 | 17.87 | 18.61 | 693,507 | +0.52(+2.90%) |
Feb 22, 2008 | 18.15 | 18.17 | 17.66 | 18.09 | 474,392 | -0.03(-0.14%) |
Feb 21, 2008 | 18.37 | 18.87 | 18.07 | 18.11 | 752,982 | -0.09(-0.50%) |
Feb 20, 2008 | 17.50 | 18.38 | 17.41 | 18.21 | 856,012 | +0.62(+3.50%) |
Feb 19, 2008 | 18.29 | 18.33 | 17.34 | 17.59 | 722,346 | -0.53(-2.93%) |
Feb 18, 2008 | 18.15 | 18.28 | 17.81 | 18.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.15 | 18.28 | 17.81 | 18.12 | 947,315 | -0.17(-0.93%) |
Feb 14, 2008 | 19.25 | 19.25 | 18.13 | 18.29 | 741,997 | -0.88(-4.58%) |
Feb 13, 2008 | 18.90 | 19.46 | 18.56 | 19.17 | 477,520 | +0.41(+2.20%) |
Feb 12, 2008 | 19.05 | 19.10 | 18.49 | 18.76 | 525,687 | -0.32(-1.68%) |
Feb 11, 2008 | 18.78 | 19.16 | 18.52 | 19.08 | 719,294 | +0.46(+2.46%) |
Feb 08, 2008 | 19.20 | 19.39 | 18.46 | 18.62 | 457,607 | -0.62(-3.20%) |
Feb 07, 2008 | 18.48 | 19.52 | 18.46 | 19.23 | 767,511 | +0.61(+3.27%) |
Feb 06, 2008 | 19.31 | 19.52 | 18.57 | 18.63 | 711,198 | -0.57(-2.97%) |
Feb 05, 2008 | 19.20 | 19.88 | 18.86 | 19.20 | 1,089,622 | -0.30(-1.55%) |
Feb 04, 2008 | 20.60 | 20.60 | 19.46 | 19.50 | 851,012 | -1.21(-5.82%) |