Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.30 | 14.83 | 14.30 | 14.72 | 12,176,608 | +0.58(+4.13%) |
Apr 29, 2008 | 14.67 | 14.73 | 14.08 | 14.13 | 7,927,797 | -0.89(-5.96%) |
Apr 28, 2008 | 15.34 | 15.58 | 14.98 | 15.03 | 6,046,893 | -0.12(-0.77%) |
Apr 25, 2008 | 15.41 | 15.46 | 15.06 | 15.15 | 9,015,499 | +0.06(+0.41%) |
Apr 24, 2008 | 16.07 | 16.07 | 14.94 | 15.08 | 15,770,883 | -1.26(-7.71%) |
Apr 23, 2008 | 16.87 | 16.87 | 16.24 | 16.34 | 9,429,949 | -1.09(-6.25%) |
Apr 22, 2008 | 17.57 | 18.05 | 17.36 | 17.43 | 6,533,369 | -0.26(-1.50%) |
Apr 21, 2008 | 18.77 | 18.77 | 17.61 | 17.70 | 6,944,858 | -0.84(-4.53%) |
Apr 18, 2008 | 18.94 | 19.03 | 18.29 | 18.54 | 7,739,634 | -0.85(-4.38%) |
Apr 17, 2008 | 19.59 | 19.74 | 19.08 | 19.39 | 5,442,712 | -0.40(-2.01%) |
Apr 16, 2008 | 19.15 | 19.81 | 19.01 | 19.78 | 8,227,796 | +1.32(+7.17%) |
Apr 15, 2008 | 17.98 | 18.52 | 17.98 | 18.46 | 5,172,099 | +0.72(+4.04%) |
Apr 14, 2008 | 17.64 | 18.02 | 17.55 | 17.74 | 3,827,483 | +0.04(+0.22%) |
Apr 11, 2008 | 18.25 | 18.35 | 17.57 | 17.71 | 3,889,476 | -0.57(-3.11%) |
Apr 10, 2008 | 18.55 | 18.59 | 17.87 | 18.27 | 3,878,625 | -0.05(-0.25%) |
Apr 09, 2008 | 17.95 | 18.46 | 17.92 | 18.32 | 4,652,957 | +0.31(+1.73%) |
Apr 08, 2008 | 17.83 | 18.25 | 17.83 | 18.01 | 4,518,920 | -0.19(-1.07%) |
Apr 07, 2008 | 18.51 | 18.74 | 18.05 | 18.20 | 5,084,888 | +0.02(+0.13%) |
Apr 04, 2008 | 17.68 | 18.18 | 17.63 | 18.18 | 5,828,103 | +0.55(+3.13%) |
Apr 03, 2008 | 17.74 | 17.98 | 17.46 | 17.63 | 5,592,823 | -0.19(-1.09%) |
Apr 02, 2008 | 16.73 | 17.90 | 16.72 | 17.82 | 6,634,150 | +1.11(+6.66%) |
Apr 01, 2008 | 16.48 | 16.73 | 16.13 | 16.71 | 8,840,536 | -0.50(-2.89%) |
Mar 31, 2008 | 17.83 | 18.09 | 16.87 | 17.21 | 5,075,852 | -0.52(-2.94%) |
Mar 28, 2008 | 17.56 | 17.86 | 17.18 | 17.73 | 4,780,138 | +0.00(+0.00%) |
Mar 27, 2008 | 17.95 | 18.19 | 17.63 | 17.73 | 7,712,988 | -0.34(-1.89%) |
Mar 26, 2008 | 18.34 | 18.34 | 17.71 | 18.07 | 7,623,257 | +0.19(+1.09%) |
Mar 25, 2008 | 16.97 | 17.99 | 16.95 | 17.88 | 8,842,893 | +1.40(+8.50%) |
Mar 24, 2008 | 16.98 | 17.25 | 16.35 | 16.48 | 7,739,913 | -0.34(-2.04%) |
Mar 21, 2008 | 16.37 | 17.12 | 15.95 | 16.82 | 13,262,551 | +0.00(+0.00%) |
Mar 20, 2008 | 16.37 | 17.12 | 15.95 | 16.82 | 13,262,037 | -0.29(-1.68%) |
Mar 19, 2008 | 18.52 | 18.55 | 16.94 | 17.11 | 15,843,489 | -1.84(-9.73%) |
Mar 18, 2008 | 20.41 | 20.44 | 18.83 | 18.95 | 8,854,979 | -1.18(-5.88%) |
Mar 17, 2008 | 20.50 | 21.32 | 19.72 | 20.13 | 12,187,837 | -0.75(-3.61%) |
Mar 14, 2008 | 20.54 | 20.97 | 20.13 | 20.89 | 10,360,684 | +0.35(+1.71%) |
Mar 13, 2008 | 20.44 | 20.73 | 20.41 | 20.54 | 10,397,435 | +0.60(+3.01%) |
Mar 12, 2008 | 20.23 | 20.37 | 19.77 | 19.94 | 5,421,065 | +0.02(+0.12%) |
Mar 11, 2008 | 19.15 | 19.98 | 19.01 | 19.92 | 6,663,582 | +1.13(+6.01%) |
Mar 10, 2008 | 19.22 | 19.25 | 18.45 | 18.79 | 7,847,702 | -0.75(-3.86%) |
Mar 07, 2008 | 20.48 | 20.52 | 19.34 | 19.54 | 8,474,689 | -0.93(-4.56%) |
Mar 06, 2008 | 20.38 | 20.53 | 20.04 | 20.48 | 11,881,407 | -0.09(-0.45%) |
Mar 05, 2008 | 19.81 | 20.89 | 19.78 | 20.57 | 10,595,833 | +1.14(+5.89%) |
Mar 04, 2008 | 20.23 | 20.39 | 18.96 | 19.43 | 11,662,200 | -0.96(-4.73%) |
Mar 03, 2008 | 19.75 | 20.39 | 19.73 | 20.39 | 12,815,910 | +1.09(+5.64%) |
Feb 29, 2008 | 19.76 | 19.85 | 19.12 | 19.30 | 7,865,739 | -0.38(-1.94%) |
Feb 28, 2008 | 19.15 | 19.76 | 19.12 | 19.68 | 7,465,355 | +0.52(+2.72%) |
Feb 27, 2008 | 19.25 | 19.46 | 19.04 | 19.16 | 9,409,565 | +0.16(+0.86%) |
Feb 26, 2008 | 18.59 | 19.08 | 18.43 | 19.00 | 7,555,910 | +0.42(+2.26%) |
Feb 25, 2008 | 18.21 | 18.60 | 17.87 | 18.58 | 6,923,493 | +0.58(+3.24%) |
Feb 22, 2008 | 18.21 | 18.41 | 17.50 | 17.99 | 10,161,298 | -0.33(-1.78%) |
Feb 21, 2008 | 18.62 | 19.08 | 18.20 | 18.32 | 10,382,399 | -0.07(-0.38%) |
Feb 20, 2008 | 17.86 | 18.41 | 17.74 | 18.39 | 8,481,818 | +0.47(+2.61%) |
Feb 19, 2008 | 17.78 | 18.03 | 17.54 | 17.92 | 9,535,621 | +0.68(+3.97%) |
Feb 18, 2008 | 17.32 | 17.54 | 16.93 | 17.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.32 | 17.54 | 16.93 | 17.24 | 7,422,287 | +0.06(+0.36%) |
Feb 14, 2008 | 17.57 | 17.73 | 17.15 | 17.18 | 6,282,287 | -0.27(-1.56%) |
Feb 13, 2008 | 16.73 | 17.53 | 16.58 | 17.45 | 8,326,025 | +0.51(+3.03%) |
Feb 12, 2008 | 17.78 | 17.98 | 16.85 | 16.94 | 7,387,636 | -0.85(-4.77%) |
Feb 11, 2008 | 17.35 | 17.87 | 16.96 | 17.78 | 8,936,313 | +0.51(+2.97%) |
Feb 08, 2008 | 16.54 | 17.38 | 16.54 | 17.27 | 9,976,832 | +1.00(+6.17%) |
Feb 07, 2008 | 16.41 | 16.62 | 16.15 | 16.27 | 7,641,250 | -0.18(-1.09%) |
Feb 06, 2008 | 16.68 | 17.01 | 16.40 | 16.44 | 6,673,809 | +0.16(+0.96%) |
Feb 05, 2008 | 16.28 | 16.75 | 16.07 | 16.29 | 8,559,945 | -0.48(-2.88%) |
Feb 04, 2008 | 16.58 | 17.15 | 16.51 | 16.77 | 6,339,478 | -0.32(-1.87%) |