Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.97 | 21.34 | 20.70 | 21.32 | 1,086,858 | +0.46(+2.19%) |
Apr 29, 2008 | 21.21 | 21.41 | 20.62 | 20.87 | 702,514 | -0.34(-1.58%) |
Apr 28, 2008 | 20.10 | 21.21 | 19.79 | 21.20 | 941,988 | +1.13(+5.62%) |
Apr 25, 2008 | 19.87 | 20.22 | 19.62 | 20.07 | 512,289 | +0.33(+1.66%) |
Apr 24, 2008 | 19.45 | 19.89 | 19.16 | 19.75 | 524,168 | +0.34(+1.73%) |
Apr 23, 2008 | 19.78 | 19.78 | 19.00 | 19.41 | 492,817 | -0.33(-1.66%) |
Apr 22, 2008 | 20.02 | 20.02 | 19.28 | 19.74 | 489,884 | -0.48(-2.39%) |
Apr 21, 2008 | 20.24 | 20.37 | 19.80 | 20.22 | 469,031 | -0.22(-1.08%) |
Apr 18, 2008 | 20.40 | 20.75 | 20.22 | 20.44 | 390,451 | +0.49(+2.46%) |
Apr 17, 2008 | 19.82 | 20.19 | 19.76 | 19.95 | 308,702 | +0.00(+0.00%) |
Apr 16, 2008 | 19.32 | 19.97 | 19.32 | 19.95 | 454,658 | +0.78(+4.10%) |
Apr 15, 2008 | 18.95 | 19.39 | 18.83 | 19.16 | 378,300 | +0.30(+1.60%) |
Apr 14, 2008 | 19.03 | 19.27 | 18.67 | 18.86 | 295,342 | -0.25(-1.28%) |
Apr 11, 2008 | 19.38 | 19.42 | 18.97 | 19.11 | 386,614 | -0.49(-2.50%) |
Apr 10, 2008 | 19.54 | 19.74 | 19.16 | 19.60 | 461,344 | +0.01(+0.04%) |
Apr 09, 2008 | 19.30 | 19.79 | 19.28 | 19.59 | 851,676 | +0.29(+1.53%) |
Apr 08, 2008 | 19.34 | 19.44 | 19.03 | 19.30 | 781,424 | -0.25(-1.26%) |
Apr 07, 2008 | 20.23 | 20.39 | 19.41 | 19.54 | 712,687 | -0.58(-2.88%) |
Apr 04, 2008 | 20.73 | 20.79 | 20.02 | 20.12 | 774,819 | -0.65(-3.11%) |
Apr 03, 2008 | 19.86 | 20.78 | 19.77 | 20.77 | 797,324 | +0.77(+3.84%) |
Apr 02, 2008 | 19.64 | 20.47 | 19.61 | 20.00 | 655,569 | +0.39(+2.00%) |
Apr 01, 2008 | 19.14 | 19.63 | 18.81 | 19.61 | 378,053 | +0.84(+4.49%) |
Mar 31, 2008 | 18.60 | 18.96 | 18.35 | 18.76 | 461,105 | +0.15(+0.79%) |
Mar 28, 2008 | 19.13 | 19.21 | 18.57 | 18.62 | 338,180 | -0.56(-2.94%) |
Mar 27, 2008 | 19.52 | 19.74 | 19.12 | 19.18 | 390,834 | -0.35(-1.80%) |
Mar 26, 2008 | 19.86 | 19.89 | 19.31 | 19.53 | 380,449 | -0.47(-2.33%) |
Mar 25, 2008 | 19.40 | 20.06 | 19.24 | 20.00 | 383,384 | +0.64(+3.29%) |
Mar 24, 2008 | 19.30 | 19.57 | 19.09 | 19.36 | 578,204 | +0.19(+0.98%) |
Mar 21, 2008 | 19.01 | 19.61 | 18.54 | 19.17 | 1,570,675 | +0.00(+0.00%) |
Mar 20, 2008 | 19.01 | 19.61 | 18.54 | 19.17 | 1,570,675 | +0.44(+2.36%) |
Mar 19, 2008 | 18.49 | 19.27 | 18.35 | 18.73 | 981,018 | +0.34(+1.87%) |
Mar 18, 2008 | 17.87 | 18.46 | 17.71 | 18.39 | 896,894 | +1.08(+6.23%) |
Mar 17, 2008 | 16.92 | 17.62 | 16.65 | 17.31 | 495,446 | -0.07(-0.42%) |
Mar 14, 2008 | 18.01 | 18.14 | 17.15 | 17.38 | 726,471 | -0.51(-2.83%) |
Mar 13, 2008 | 16.97 | 17.98 | 16.75 | 17.89 | 496,324 | +0.65(+3.75%) |
Mar 12, 2008 | 17.77 | 17.89 | 17.15 | 17.24 | 615,085 | -0.46(-2.59%) |
Mar 11, 2008 | 17.34 | 17.73 | 17.02 | 17.70 | 665,154 | +0.92(+5.46%) |
Mar 10, 2008 | 17.55 | 17.55 | 16.76 | 16.79 | 318,489 | -0.69(-3.93%) |
Mar 07, 2008 | 17.36 | 17.86 | 17.25 | 17.47 | 454,250 | -0.05(-0.28%) |
Mar 06, 2008 | 17.83 | 17.93 | 17.44 | 17.52 | 454,617 | -0.36(-2.01%) |
Mar 05, 2008 | 18.05 | 18.14 | 17.70 | 17.88 | 540,969 | +0.02(+0.09%) |
Mar 04, 2008 | 17.89 | 18.18 | 17.58 | 17.86 | 597,779 | -0.29(-1.58%) |
Mar 03, 2008 | 18.57 | 18.70 | 17.64 | 18.15 | 821,712 | -0.44(-2.37%) |
Feb 29, 2008 | 18.63 | 18.86 | 18.48 | 18.59 | 652,022 | -0.22(-1.17%) |
Feb 28, 2008 | 18.89 | 19.02 | 18.59 | 18.81 | 741,373 | -0.23(-1.20%) |
Feb 27, 2008 | 19.09 | 19.66 | 18.80 | 19.04 | 920,165 | -0.25(-1.27%) |
Feb 26, 2008 | 19.54 | 19.58 | 19.05 | 19.29 | 1,221,883 | -0.32(-1.63%) |
Feb 25, 2008 | 19.36 | 19.74 | 18.97 | 19.61 | 822,723 | +0.23(+1.18%) |
Feb 22, 2008 | 19.58 | 19.70 | 18.90 | 19.38 | 455,273 | -0.28(-1.41%) |
Feb 21, 2008 | 20.32 | 20.77 | 19.50 | 19.66 | 669,573 | -0.53(-2.63%) |
Feb 20, 2008 | 20.84 | 20.84 | 19.74 | 20.19 | 1,205,937 | -0.83(-3.97%) |
Feb 19, 2008 | 18.93 | 21.05 | 18.85 | 21.02 | 2,315,956 | +2.67(+14.57%) |
Feb 18, 2008 | 20.60 | 21.06 | 18.21 | 18.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.60 | 21.06 | 18.21 | 18.35 | 2,501,333 | -3.19(-14.81%) |
Feb 14, 2008 | 22.05 | 22.17 | 21.08 | 21.54 | 492,166 | -0.52(-2.37%) |
Feb 13, 2008 | 21.12 | 22.13 | 21.00 | 22.06 | 547,651 | +1.10(+5.27%) |
Feb 12, 2008 | 21.24 | 21.26 | 20.69 | 20.96 | 538,621 | -0.22(-1.04%) |
Feb 11, 2008 | 21.36 | 21.39 | 20.98 | 21.18 | 394,075 | -0.16(-0.77%) |
Feb 08, 2008 | 21.68 | 21.72 | 21.18 | 21.34 | 494,941 | -0.25(-1.14%) |
Feb 07, 2008 | 21.26 | 22.27 | 21.06 | 21.58 | 816,972 | +0.20(+0.92%) |
Feb 06, 2008 | 21.50 | 22.22 | 21.30 | 21.39 | 388,693 | +0.02(+0.12%) |
Feb 05, 2008 | 21.64 | 21.89 | 21.30 | 21.36 | 331,576 | -0.78(-3.54%) |
Feb 04, 2008 | 22.37 | 22.37 | 21.87 | 22.15 | 325,705 | -0.14(-0.62%) |