Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.22 | 21.55 | 18.59 | 18.72 | 1,969,301 | -2.52(-11.85%) |
Apr 29, 2008 | 21.66 | 21.66 | 20.32 | 21.24 | 1,123,895 | -0.31(-1.42%) |
Apr 28, 2008 | 20.46 | 21.67 | 19.85 | 21.55 | 1,157,160 | +1.02(+4.95%) |
Apr 25, 2008 | 20.40 | 20.82 | 19.74 | 20.53 | 902,934 | +0.17(+0.82%) |
Apr 24, 2008 | 19.62 | 20.48 | 18.57 | 20.36 | 1,234,869 | +0.81(+4.14%) |
Apr 23, 2008 | 20.37 | 20.37 | 19.39 | 19.55 | 1,030,712 | -0.69(-3.41%) |
Apr 22, 2008 | 19.75 | 20.31 | 19.65 | 20.24 | 1,993,578 | +0.50(+2.55%) |
Apr 21, 2008 | 20.08 | 20.09 | 19.74 | 19.74 | 1,435,148 | -0.35(-1.72%) |
Apr 18, 2008 | 20.09 | 20.22 | 19.87 | 20.08 | 4,173,530 | -0.53(-2.59%) |
Apr 17, 2008 | 21.11 | 21.33 | 20.21 | 20.62 | 954,385 | -1.57(-7.07%) |
Apr 16, 2008 | 20.83 | 22.52 | 20.31 | 22.19 | 922,768 | +1.57(+7.61%) |
Apr 15, 2008 | 19.90 | 20.73 | 19.64 | 20.62 | 618,314 | +0.88(+4.45%) |
Apr 14, 2008 | 20.09 | 20.62 | 19.38 | 19.74 | 476,013 | -0.38(-1.91%) |
Apr 11, 2008 | 20.22 | 21.01 | 18.96 | 20.12 | 1,124,139 | -0.31(-1.50%) |
Apr 10, 2008 | 19.24 | 20.92 | 18.95 | 20.43 | 861,144 | +1.19(+6.21%) |
Apr 09, 2008 | 20.63 | 21.22 | 19.10 | 19.24 | 647,500 | -1.39(-6.75%) |
Apr 08, 2008 | 22.26 | 22.26 | 19.84 | 20.63 | 960,204 | -0.93(-4.30%) |
Apr 07, 2008 | 21.79 | 22.82 | 21.37 | 21.56 | 1,082,128 | -0.25(-1.13%) |
Apr 04, 2008 | 22.46 | 23.09 | 21.69 | 21.80 | 1,280,205 | -0.68(-3.03%) |
Apr 03, 2008 | 21.90 | 24.17 | 19.69 | 22.48 | 1,507,216 | +0.81(+3.73%) |
Apr 02, 2008 | 20.96 | 22.05 | 20.59 | 21.67 | 1,557,174 | +0.80(+3.83%) |
Apr 01, 2008 | 20.24 | 20.91 | 19.46 | 20.87 | 1,213,976 | +1.81(+9.47%) |
Mar 31, 2008 | 18.02 | 19.49 | 18.02 | 19.07 | 824,112 | +1.05(+5.80%) |
Mar 28, 2008 | 17.92 | 19.00 | 17.68 | 18.02 | 857,069 | -0.56(-3.03%) |
Mar 27, 2008 | 18.63 | 19.66 | 17.88 | 18.58 | 989,089 | +0.01(+0.05%) |
Mar 26, 2008 | 20.46 | 21.02 | 18.28 | 18.57 | 1,084,521 | -2.02(-9.82%) |
Mar 25, 2008 | 18.96 | 20.60 | 18.79 | 20.60 | 1,558,958 | +1.94(+10.42%) |
Mar 24, 2008 | 17.96 | 19.84 | 17.84 | 18.65 | 1,512,707 | +0.85(+4.77%) |
Mar 21, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +0.00(+0.00%) |
Mar 20, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +2.05(+13.03%) |
Mar 19, 2008 | 15.46 | 16.57 | 15.45 | 15.75 | 1,147,575 | +0.38(+2.44%) |
Mar 18, 2008 | 15.19 | 16.27 | 14.22 | 15.38 | 1,481,077 | +1.17(+8.27%) |
Mar 17, 2008 | 14.08 | 15.32 | 13.81 | 14.20 | 1,246,387 | -0.27(-1.84%) |
Mar 14, 2008 | 15.59 | 15.79 | 14.05 | 14.47 | 947,358 | -1.02(-6.56%) |
Mar 13, 2008 | 13.15 | 15.94 | 12.88 | 15.49 | 1,618,719 | +1.88(+13.78%) |
Mar 12, 2008 | 14.11 | 14.74 | 13.38 | 13.61 | 530,674 | -0.44(-3.16%) |
Mar 11, 2008 | 12.86 | 14.54 | 12.35 | 14.05 | 859,714 | +1.57(+12.57%) |
Mar 10, 2008 | 12.84 | 13.60 | 12.24 | 12.49 | 514,165 | -0.29(-2.24%) |
Mar 07, 2008 | 12.68 | 13.91 | 12.34 | 12.77 | 908,906 | -0.11(-0.84%) |
Mar 06, 2008 | 14.10 | 14.34 | 12.79 | 12.88 | 699,455 | -1.34(-9.44%) |
Mar 05, 2008 | 14.46 | 15.08 | 13.67 | 14.22 | 712,490 | -0.11(-0.76%) |
Mar 04, 2008 | 13.91 | 15.13 | 13.63 | 14.33 | 912,899 | +0.14(+0.97%) |
Mar 03, 2008 | 14.80 | 14.80 | 13.89 | 14.19 | 673,982 | -0.75(-5.02%) |
Feb 29, 2008 | 15.75 | 15.79 | 14.66 | 14.94 | 576,396 | -1.06(-6.60%) |
Feb 28, 2008 | 16.73 | 16.87 | 15.80 | 16.00 | 583,814 | -0.86(-5.09%) |
Feb 27, 2008 | 16.58 | 17.67 | 16.29 | 16.86 | 797,533 | +0.24(+1.42%) |
Feb 26, 2008 | 16.06 | 18.06 | 16.02 | 16.62 | 1,614,673 | +0.34(+2.06%) |
Feb 25, 2008 | 14.90 | 16.33 | 14.71 | 16.28 | 813,514 | +1.41(+9.49%) |
Feb 22, 2008 | 14.66 | 15.18 | 14.06 | 14.87 | 357,944 | +0.27(+1.82%) |
Feb 21, 2008 | 15.42 | 15.98 | 14.56 | 14.61 | 664,197 | -0.72(-4.70%) |
Feb 20, 2008 | 14.12 | 15.52 | 13.48 | 15.33 | 1,096,995 | +2.37(+18.28%) |
Feb 19, 2008 | 12.79 | 13.68 | 12.74 | 12.96 | 458,884 | +0.07(+0.54%) |
Feb 18, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 631,377 | -0.42(-3.19%) |
Feb 14, 2008 | 14.09 | 14.22 | 13.31 | 13.31 | 442,212 | -0.81(-5.73%) |
Feb 13, 2008 | 14.23 | 14.55 | 13.72 | 14.12 | 329,162 | +0.41(+3.02%) |
Feb 12, 2008 | 13.56 | 14.82 | 13.42 | 13.71 | 708,841 | +0.24(+1.76%) |
Feb 11, 2008 | 13.30 | 14.28 | 12.61 | 13.47 | 558,109 | +0.15(+1.11%) |
Feb 08, 2008 | 13.31 | 13.57 | 13.03 | 13.32 | 522,097 | -0.05(-0.37%) |
Feb 07, 2008 | 13.08 | 14.70 | 12.99 | 13.37 | 1,040,130 | +0.30(+2.26%) |
Feb 06, 2008 | 13.91 | 15.30 | 12.99 | 13.08 | 925,382 | -0.80(-5.76%) |
Feb 05, 2008 | 14.53 | 15.61 | 13.76 | 13.88 | 1,105,962 | -0.99(-6.64%) |
Feb 04, 2008 | 17.13 | 17.13 | 14.67 | 14.86 | 852,856 | -2.20(-12.90%) |