Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.74 | 18.87 | 18.32 | 18.38 | 430,186 | -0.38(-2.04%) |
Apr 29, 2008 | 18.46 | 18.79 | 18.42 | 18.76 | 299,627 | +0.34(+1.87%) |
Apr 28, 2008 | 18.32 | 18.56 | 18.16 | 18.41 | 301,658 | +0.04(+0.21%) |
Apr 25, 2008 | 18.21 | 18.51 | 18.01 | 18.38 | 232,761 | +0.20(+1.12%) |
Apr 24, 2008 | 17.85 | 18.29 | 17.69 | 18.17 | 450,438 | +0.37(+2.09%) |
Apr 23, 2008 | 17.63 | 18.06 | 17.63 | 17.80 | 404,281 | +0.20(+1.13%) |
Apr 22, 2008 | 17.78 | 17.79 | 17.12 | 17.60 | 725,088 | -0.23(-1.30%) |
Apr 21, 2008 | 17.46 | 17.87 | 17.36 | 17.83 | 730,477 | +0.41(+2.36%) |
Apr 18, 2008 | 17.59 | 17.59 | 17.28 | 17.42 | 769,441 | +0.08(+0.47%) |
Apr 17, 2008 | 16.98 | 17.39 | 16.98 | 17.34 | 464,942 | +0.40(+2.37%) |
Apr 16, 2008 | 16.83 | 17.10 | 16.83 | 16.94 | 960,691 | +0.16(+0.98%) |
Apr 15, 2008 | 17.38 | 17.49 | 16.33 | 16.77 | 1,484,434 | -0.53(-3.08%) |
Apr 14, 2008 | 17.83 | 17.85 | 16.99 | 17.31 | 1,187,848 | -0.53(-2.96%) |
Apr 11, 2008 | 18.37 | 18.37 | 17.79 | 17.83 | 477,110 | -0.69(-3.71%) |
Apr 10, 2008 | 18.40 | 18.56 | 18.31 | 18.52 | 358,091 | +0.04(+0.21%) |
Apr 09, 2008 | 18.97 | 19.07 | 18.32 | 18.48 | 382,147 | -0.59(-3.07%) |
Apr 08, 2008 | 18.86 | 19.11 | 18.74 | 19.07 | 217,788 | +0.10(+0.51%) |
Apr 07, 2008 | 19.19 | 19.30 | 18.95 | 18.97 | 224,411 | -0.21(-1.09%) |
Apr 04, 2008 | 18.75 | 19.34 | 18.75 | 19.18 | 327,303 | +0.42(+2.22%) |
Apr 03, 2008 | 18.55 | 18.87 | 18.54 | 18.76 | 287,010 | +0.13(+0.70%) |
Apr 02, 2008 | 18.53 | 18.70 | 18.42 | 18.63 | 322,757 | +0.10(+0.52%) |
Apr 01, 2008 | 18.00 | 18.61 | 17.74 | 18.54 | 521,123 | +0.61(+3.37%) |
Mar 31, 2008 | 17.96 | 18.01 | 17.45 | 17.93 | 284,111 | -0.13(-0.72%) |
Mar 28, 2008 | 18.24 | 18.35 | 18.02 | 18.06 | 200,018 | -0.13(-0.69%) |
Mar 27, 2008 | 18.20 | 18.36 | 18.10 | 18.19 | 257,462 | +0.09(+0.48%) |
Mar 26, 2008 | 18.23 | 18.26 | 17.78 | 18.10 | 644,275 | -0.18(-1.01%) |
Mar 25, 2008 | 17.52 | 18.35 | 17.45 | 18.28 | 669,484 | +0.53(+3.00%) |
Mar 24, 2008 | 17.37 | 17.89 | 17.28 | 17.75 | 759,781 | +0.51(+2.98%) |
Mar 21, 2008 | 17.95 | 17.95 | 16.81 | 17.24 | 1,472,348 | +0.00(+0.00%) |
Mar 20, 2008 | 17.95 | 17.95 | 16.81 | 17.24 | 1,472,348 | -0.69(-3.86%) |
Mar 19, 2008 | 18.31 | 18.31 | 17.88 | 17.93 | 460,425 | -0.23(-1.25%) |
Mar 18, 2008 | 17.95 | 18.26 | 17.48 | 18.16 | 723,001 | +0.50(+2.82%) |
Mar 17, 2008 | 17.73 | 18.00 | 17.54 | 17.66 | 373,382 | -0.54(-2.98%) |
Mar 14, 2008 | 18.61 | 18.61 | 17.78 | 18.20 | 600,469 | -0.25(-1.34%) |
Mar 13, 2008 | 18.24 | 18.53 | 17.63 | 18.45 | 628,907 | +0.03(+0.18%) |
Mar 12, 2008 | 18.78 | 18.78 | 18.29 | 18.41 | 640,603 | -0.34(-1.83%) |
Mar 11, 2008 | 18.63 | 18.76 | 18.52 | 18.76 | 345,486 | +0.42(+2.27%) |
Mar 10, 2008 | 18.87 | 19.00 | 18.12 | 18.34 | 898,017 | -0.56(-2.94%) |
Mar 07, 2008 | 18.83 | 18.93 | 18.75 | 18.90 | 379,167 | -0.05(-0.28%) |
Mar 06, 2008 | 18.88 | 19.26 | 18.88 | 18.95 | 395,698 | -0.08(-0.41%) |
Mar 05, 2008 | 18.94 | 19.05 | 18.80 | 19.03 | 332,675 | +0.28(+1.47%) |
Mar 04, 2008 | 18.83 | 18.98 | 18.56 | 18.75 | 516,060 | -0.17(-0.92%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.65 | 18.93 | 1,319,751 | +0.12(+0.64%) |
Feb 29, 2008 | 18.92 | 19.04 | 18.75 | 18.81 | 1,345,594 | -0.34(-1.77%) |
Feb 28, 2008 | 19.35 | 19.35 | 19.05 | 19.15 | 620,925 | -0.21(-1.10%) |
Feb 27, 2008 | 19.35 | 19.65 | 19.21 | 19.36 | 469,705 | +0.07(+0.38%) |
Feb 26, 2008 | 19.03 | 19.34 | 18.89 | 19.29 | 689,320 | +0.17(+0.89%) |
Feb 25, 2008 | 18.68 | 19.17 | 18.68 | 19.12 | 318,211 | +0.42(+2.23%) |
Feb 22, 2008 | 18.89 | 18.89 | 18.40 | 18.70 | 622,996 | -0.00(-0.03%) |
Feb 21, 2008 | 18.81 | 19.00 | 18.46 | 18.70 | 1,374,271 | -0.11(-0.59%) |
Feb 20, 2008 | 18.89 | 18.98 | 18.53 | 18.82 | 745,695 | -0.25(-1.29%) |
Feb 19, 2008 | 19.37 | 19.37 | 18.88 | 19.06 | 1,041,006 | -0.12(-0.61%) |
Feb 18, 2008 | 19.24 | 19.36 | 19.06 | 19.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.36 | 19.06 | 19.18 | 457,067 | -0.11(-0.58%) |
Feb 14, 2008 | 19.85 | 20.21 | 19.26 | 19.29 | 559,969 | -0.68(-3.39%) |
Feb 13, 2008 | 19.59 | 20.05 | 19.37 | 19.97 | 576,293 | +0.60(+3.07%) |
Feb 12, 2008 | 18.76 | 19.54 | 18.76 | 19.37 | 831,586 | +0.35(+1.86%) |
Feb 11, 2008 | 19.23 | 19.36 | 18.68 | 19.02 | 2,234,175 | -0.39(-2.00%) |
Feb 08, 2008 | 20.91 | 20.96 | 18.65 | 19.41 | 3,626,863 | -1.96(-9.17%) |
Feb 07, 2008 | 21.39 | 21.48 | 20.81 | 21.37 | 574,762 | +0.04(+0.18%) |
Feb 06, 2008 | 21.78 | 21.78 | 21.05 | 21.33 | 781,529 | -0.41(-1.87%) |
Feb 05, 2008 | 21.57 | 21.87 | 21.30 | 21.73 | 993,791 | +0.28(+1.31%) |
Feb 04, 2008 | 21.05 | 21.46 | 20.91 | 21.45 | 610,800 | +0.52(+2.50%) |