Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.92 | 18.92 | 17.87 | 17.89 | 1,880,600 | +0.01(+0.08%) |
Apr 29, 2008 | 19.54 | 20.45 | 17.25 | 17.87 | 2,889,316 | -2.60(-12.68%) |
Apr 28, 2008 | 21.86 | 21.86 | 20.40 | 20.47 | 552,480 | -0.66(-3.13%) |
Apr 25, 2008 | 20.55 | 21.38 | 20.55 | 21.13 | 11,678,311 | +0.48(+2.34%) |
Apr 24, 2008 | 20.05 | 20.70 | 19.97 | 20.65 | 703,305 | +0.66(+3.32%) |
Apr 23, 2008 | 19.56 | 20.01 | 19.41 | 19.98 | 400,482 | +0.55(+2.82%) |
Apr 22, 2008 | 19.73 | 20.06 | 19.43 | 19.44 | 523,366 | -0.53(-2.66%) |
Apr 21, 2008 | 19.79 | 20.05 | 19.79 | 19.97 | 582,794 | +0.19(+0.98%) |
Apr 18, 2008 | 20.03 | 20.03 | 19.67 | 19.77 | 621,311 | +0.07(+0.36%) |
Apr 17, 2008 | 19.71 | 19.79 | 19.57 | 19.70 | 709,804 | +0.05(+0.23%) |
Apr 16, 2008 | 19.36 | 19.71 | 19.36 | 19.66 | 675,420 | +0.67(+3.54%) |
Apr 15, 2008 | 19.06 | 19.16 | 18.92 | 18.98 | 540,690 | -0.00(-0.03%) |
Apr 14, 2008 | 19.39 | 19.39 | 18.97 | 18.99 | 371,032 | -0.33(-1.72%) |
Apr 11, 2008 | 19.68 | 19.70 | 19.31 | 19.32 | 364,044 | -0.43(-2.17%) |
Apr 10, 2008 | 19.56 | 19.76 | 19.31 | 19.75 | 466,973 | +0.11(+0.54%) |
Apr 09, 2008 | 19.47 | 19.83 | 19.37 | 19.64 | 588,330 | +0.15(+0.78%) |
Apr 08, 2008 | 19.49 | 19.57 | 19.19 | 19.49 | 420,534 | -0.08(-0.39%) |
Apr 07, 2008 | 19.69 | 19.71 | 19.31 | 19.57 | 474,534 | -0.09(-0.46%) |
Apr 04, 2008 | 19.48 | 19.69 | 19.34 | 19.66 | 544,418 | +0.12(+0.62%) |
Apr 03, 2008 | 19.30 | 19.91 | 18.86 | 19.54 | 675,784 | +0.18(+0.93%) |
Apr 02, 2008 | 19.42 | 19.59 | 19.10 | 19.36 | 342,269 | -0.20(-1.04%) |
Apr 01, 2008 | 19.86 | 19.95 | 19.44 | 19.56 | 497,528 | -0.06(-0.33%) |
Mar 31, 2008 | 19.06 | 19.70 | 18.72 | 19.63 | 923,084 | +0.55(+2.89%) |
Mar 28, 2008 | 19.27 | 19.36 | 19.06 | 19.07 | 305,463 | -0.20(-1.04%) |
Mar 27, 2008 | 19.33 | 19.45 | 19.21 | 19.27 | 486,648 | -0.06(-0.31%) |
Mar 26, 2008 | 19.29 | 19.68 | 19.11 | 19.33 | 428,903 | -0.05(-0.26%) |
Mar 25, 2008 | 19.60 | 20.08 | 19.36 | 19.38 | 1,237,715 | -0.37(-1.85%) |
Mar 24, 2008 | 18.98 | 19.98 | 18.95 | 19.75 | 1,124,773 | +0.81(+4.28%) |
Mar 21, 2008 | 18.80 | 19.00 | 18.51 | 18.94 | 1,128,459 | +0.00(+0.00%) |
Mar 20, 2008 | 18.80 | 19.00 | 18.51 | 18.94 | 1,128,459 | +0.09(+0.47%) |
Mar 19, 2008 | 18.30 | 19.01 | 18.30 | 18.85 | 1,272,065 | +0.48(+2.63%) |
Mar 18, 2008 | 17.98 | 18.46 | 17.90 | 18.37 | 801,735 | +0.50(+2.82%) |
Mar 17, 2008 | 17.92 | 17.99 | 17.70 | 17.86 | 622,675 | -0.15(-0.85%) |
Mar 14, 2008 | 17.93 | 18.10 | 17.80 | 18.02 | 609,670 | +0.09(+0.49%) |
Mar 13, 2008 | 17.54 | 18.04 | 17.43 | 17.93 | 354,420 | +0.32(+1.82%) |
Mar 12, 2008 | 17.39 | 17.79 | 17.30 | 17.61 | 472,421 | +0.28(+1.61%) |
Mar 11, 2008 | 17.01 | 17.33 | 17.01 | 17.33 | 315,296 | +0.37(+2.18%) |
Mar 10, 2008 | 17.24 | 17.28 | 16.79 | 16.96 | 847,764 | -0.25(-1.46%) |
Mar 07, 2008 | 17.10 | 17.24 | 17.03 | 17.21 | 542,719 | +0.05(+0.31%) |
Mar 06, 2008 | 17.36 | 17.36 | 17.09 | 17.16 | 532,187 | -0.07(-0.39%) |
Mar 05, 2008 | 17.15 | 17.23 | 16.95 | 17.22 | 872,871 | +0.12(+0.71%) |
Mar 04, 2008 | 16.97 | 17.26 | 16.95 | 17.10 | 1,091,528 | +0.14(+0.85%) |
Mar 03, 2008 | 17.06 | 17.09 | 16.80 | 16.96 | 822,105 | -0.16(-0.91%) |
Feb 29, 2008 | 17.61 | 17.61 | 16.83 | 17.11 | 1,279,404 | -0.37(-2.13%) |
Feb 28, 2008 | 17.45 | 17.57 | 17.17 | 17.49 | 659,883 | +0.02(+0.10%) |
Feb 27, 2008 | 17.72 | 17.80 | 17.29 | 17.47 | 733,529 | -0.34(-1.92%) |
Feb 26, 2008 | 17.67 | 17.93 | 17.60 | 17.81 | 977,272 | +0.12(+0.68%) |
Feb 25, 2008 | 18.22 | 18.39 | 17.46 | 17.69 | 1,264,951 | -0.63(-3.42%) |
Feb 22, 2008 | 17.90 | 18.36 | 17.38 | 18.32 | 1,705,383 | +0.81(+4.64%) |
Feb 21, 2008 | 19.44 | 19.47 | 16.06 | 17.51 | 4,344,450 | -0.96(-5.19%) |
Feb 20, 2008 | 19.52 | 19.52 | 18.38 | 18.46 | 1,051,127 | -1.07(-5.47%) |
Feb 19, 2008 | 19.50 | 19.73 | 19.16 | 19.53 | 500,875 | +0.22(+1.16%) |
Feb 18, 2008 | 19.51 | 19.51 | 19.04 | 19.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.51 | 19.51 | 19.04 | 19.31 | 246,914 | -0.17(-0.87%) |
Feb 14, 2008 | 19.72 | 19.72 | 19.42 | 19.48 | 237,369 | -0.26(-1.32%) |
Feb 13, 2008 | 19.72 | 19.74 | 19.55 | 19.74 | 290,817 | +0.03(+0.15%) |
Feb 12, 2008 | 19.59 | 19.92 | 19.55 | 19.71 | 258,179 | +0.16(+0.82%) |
Feb 11, 2008 | 20.12 | 20.24 | 19.46 | 19.55 | 446,059 | -0.57(-2.84%) |
Feb 08, 2008 | 19.99 | 20.17 | 19.96 | 20.12 | 316,342 | +0.20(+1.00%) |
Feb 07, 2008 | 19.49 | 20.03 | 19.39 | 19.92 | 295,838 | +0.44(+2.24%) |
Feb 06, 2008 | 19.86 | 19.86 | 19.46 | 19.48 | 282,678 | -0.17(-0.89%) |
Feb 05, 2008 | 20.19 | 20.22 | 19.63 | 19.66 | 261,526 | -0.63(-3.10%) |
Feb 04, 2008 | 20.14 | 20.40 | 19.89 | 20.29 | 383,711 | +0.16(+0.77%) |