Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.99 | 21.02 | 20.61 | 20.82 | 1,409,802 | +0.30(+1.46%) |
Apr 29, 2008 | 20.31 | 21.11 | 19.99 | 20.52 | 2,158,328 | +0.78(+3.95%) |
Apr 28, 2008 | 19.34 | 19.96 | 19.34 | 19.74 | 1,220,654 | +0.42(+2.20%) |
Apr 25, 2008 | 19.43 | 19.44 | 19.03 | 19.32 | 783,042 | -0.07(-0.34%) |
Apr 24, 2008 | 19.12 | 19.65 | 18.98 | 19.38 | 957,087 | +0.34(+1.76%) |
Apr 23, 2008 | 19.13 | 19.13 | 18.90 | 19.05 | 757,683 | -0.10(-0.54%) |
Apr 22, 2008 | 19.13 | 19.37 | 18.97 | 19.15 | 762,123 | +0.06(+0.29%) |
Apr 21, 2008 | 18.73 | 19.19 | 18.73 | 19.09 | 987,847 | +0.27(+1.41%) |
Apr 18, 2008 | 19.29 | 19.46 | 18.48 | 18.83 | 1,475,809 | -0.07(-0.35%) |
Apr 17, 2008 | 18.93 | 19.02 | 18.61 | 18.89 | 894,687 | -0.12(-0.61%) |
Apr 16, 2008 | 18.99 | 19.10 | 18.86 | 19.01 | 1,074,896 | +0.20(+1.04%) |
Apr 15, 2008 | 18.81 | 18.94 | 18.69 | 18.81 | 582,620 | -0.07(-0.37%) |
Apr 14, 2008 | 18.99 | 19.09 | 18.81 | 18.88 | 739,321 | -0.00(-0.02%) |
Apr 11, 2008 | 19.03 | 19.29 | 18.83 | 18.89 | 833,664 | -0.53(-2.72%) |
Apr 10, 2008 | 18.94 | 19.57 | 18.73 | 19.42 | 1,469,200 | +0.47(+2.49%) |
Apr 09, 2008 | 18.94 | 19.09 | 18.74 | 18.94 | 996,540 | -0.23(-1.22%) |
Apr 08, 2008 | 18.92 | 19.28 | 18.71 | 19.18 | 1,080,335 | -0.08(-0.44%) |
Apr 07, 2008 | 19.13 | 19.63 | 19.05 | 19.26 | 1,274,499 | +0.14(+0.73%) |
Apr 04, 2008 | 18.92 | 19.17 | 18.81 | 19.12 | 912,530 | +0.02(+0.10%) |
Apr 03, 2008 | 18.55 | 19.15 | 18.45 | 19.10 | 1,606,894 | +0.48(+2.56%) |
Apr 02, 2008 | 18.29 | 19.00 | 18.29 | 18.63 | 2,034,067 | +0.47(+2.57%) |
Apr 01, 2008 | 17.03 | 18.17 | 17.03 | 18.16 | 2,423,628 | +1.40(+8.35%) |
Mar 31, 2008 | 16.35 | 16.81 | 16.31 | 16.76 | 1,143,771 | +0.28(+1.73%) |
Mar 28, 2008 | 16.67 | 16.68 | 16.37 | 16.48 | 916,174 | -0.07(-0.39%) |
Mar 27, 2008 | 16.53 | 16.89 | 16.47 | 16.54 | 1,151,861 | -0.02(-0.14%) |
Mar 26, 2008 | 16.62 | 16.64 | 16.23 | 16.56 | 1,158,987 | +0.16(+1.00%) |
Mar 25, 2008 | 15.85 | 16.48 | 15.70 | 16.40 | 1,013,256 | +0.47(+2.96%) |
Mar 24, 2008 | 15.60 | 16.23 | 15.50 | 15.93 | 982,181 | +0.30(+1.91%) |
Mar 21, 2008 | 15.14 | 16.14 | 15.01 | 15.63 | 1,754,017 | +0.00(+0.00%) |
Mar 20, 2008 | 15.14 | 16.14 | 15.01 | 15.63 | 1,754,017 | +0.29(+1.89%) |
Mar 19, 2008 | 16.74 | 16.86 | 15.28 | 15.34 | 2,202,032 | -1.37(-8.21%) |
Mar 18, 2008 | 16.33 | 16.74 | 16.04 | 16.71 | 2,242,322 | +0.68(+4.25%) |
Mar 17, 2008 | 16.30 | 16.77 | 15.84 | 16.03 | 1,116,125 | -0.61(-3.67%) |
Mar 14, 2008 | 16.89 | 16.89 | 16.42 | 16.64 | 1,525,242 | -0.37(-2.17%) |
Mar 13, 2008 | 17.01 | 17.24 | 16.84 | 17.01 | 1,155,905 | -0.23(-1.33%) |
Mar 12, 2008 | 17.85 | 17.99 | 17.21 | 17.24 | 1,212,635 | -0.47(-2.66%) |
Mar 11, 2008 | 18.04 | 18.14 | 17.41 | 17.71 | 1,207,206 | -0.26(-1.43%) |
Mar 10, 2008 | 18.24 | 18.35 | 17.69 | 17.97 | 818,234 | -0.35(-1.89%) |
Mar 07, 2008 | 18.27 | 18.64 | 18.00 | 18.31 | 665,277 | -0.04(-0.23%) |
Mar 06, 2008 | 18.53 | 18.56 | 18.32 | 18.36 | 488,289 | -0.21(-1.11%) |
Mar 05, 2008 | 18.62 | 18.79 | 18.34 | 18.56 | 685,148 | +0.14(+0.76%) |
Mar 04, 2008 | 18.48 | 18.73 | 18.03 | 18.42 | 1,456,234 | -0.15(-0.80%) |
Mar 03, 2008 | 18.27 | 18.64 | 18.27 | 18.57 | 987,807 | +0.11(+0.61%) |
Feb 29, 2008 | 18.94 | 18.94 | 18.28 | 18.46 | 597,709 | -0.47(-2.49%) |
Feb 28, 2008 | 18.26 | 19.22 | 18.24 | 18.93 | 1,187,228 | +0.79(+4.35%) |
Feb 27, 2008 | 18.31 | 18.33 | 17.93 | 18.14 | 574,092 | -0.16(-0.89%) |
Feb 26, 2008 | 18.24 | 18.53 | 18.24 | 18.31 | 973,823 | +0.07(+0.36%) |
Feb 25, 2008 | 18.26 | 18.31 | 17.96 | 18.24 | 943,723 | +0.20(+1.09%) |
Feb 22, 2008 | 18.43 | 18.46 | 17.66 | 18.04 | 1,155,343 | +0.04(+0.23%) |
Feb 21, 2008 | 18.48 | 18.48 | 17.91 | 18.00 | 572,421 | -0.41(-2.21%) |
Feb 20, 2008 | 17.94 | 18.46 | 17.94 | 18.41 | 629,106 | +0.17(+0.92%) |
Feb 19, 2008 | 18.66 | 18.66 | 18.13 | 18.24 | 623,427 | -0.15(-0.84%) |
Feb 18, 2008 | 18.46 | 18.47 | 18.15 | 18.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.47 | 18.15 | 18.39 | 628,469 | -0.22(-1.20%) |
Feb 14, 2008 | 18.66 | 18.84 | 18.13 | 18.62 | 881,670 | +0.06(+0.30%) |
Feb 13, 2008 | 18.31 | 18.72 | 18.31 | 18.56 | 845,428 | +0.44(+2.42%) |
Feb 12, 2008 | 17.69 | 18.29 | 17.69 | 18.12 | 865,656 | +0.45(+2.56%) |
Feb 11, 2008 | 17.50 | 17.83 | 17.25 | 17.67 | 533,202 | +0.19(+1.07%) |
Feb 08, 2008 | 17.55 | 17.65 | 17.24 | 17.48 | 705,721 | +0.22(+1.30%) |
Feb 07, 2008 | 16.67 | 17.40 | 16.67 | 17.26 | 1,384,226 | +0.29(+1.73%) |
Feb 06, 2008 | 17.06 | 17.26 | 16.94 | 16.97 | 1,074,266 | +0.03(+0.17%) |
Feb 05, 2008 | 17.70 | 17.70 | 16.85 | 16.94 | 1,288,040 | -1.06(-5.89%) |
Feb 04, 2008 | 18.32 | 18.32 | 17.89 | 18.00 | 625,010 | -0.30(-1.63%) |