Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.55 | 19.75 | 19.32 | 19.45 | 935,469 | -0.03(-0.13%) |
Apr 29, 2008 | 19.50 | 19.59 | 19.17 | 19.48 | 664,992 | -0.16(-0.82%) |
Apr 28, 2008 | 19.43 | 19.86 | 19.15 | 19.64 | 589,195 | +0.13(+0.69%) |
Apr 25, 2008 | 19.18 | 19.64 | 18.85 | 19.50 | 494,086 | +0.44(+2.30%) |
Apr 24, 2008 | 18.72 | 19.32 | 18.16 | 19.06 | 807,989 | +0.23(+1.21%) |
Apr 23, 2008 | 19.16 | 19.16 | 18.45 | 18.84 | 808,028 | -0.29(-1.50%) |
Apr 22, 2008 | 19.85 | 19.85 | 18.86 | 19.12 | 568,258 | -0.78(-3.94%) |
Apr 21, 2008 | 19.93 | 20.02 | 19.38 | 19.91 | 703,747 | +0.08(+0.43%) |
Apr 18, 2008 | 19.55 | 19.86 | 19.38 | 19.82 | 733,243 | +0.59(+3.07%) |
Apr 17, 2008 | 19.18 | 19.35 | 18.97 | 19.23 | 663,251 | -0.13(-0.65%) |
Apr 16, 2008 | 18.35 | 19.47 | 18.22 | 19.36 | 997,489 | +1.25(+6.89%) |
Apr 15, 2008 | 18.03 | 18.26 | 17.84 | 18.11 | 802,233 | +0.04(+0.23%) |
Apr 14, 2008 | 17.91 | 18.20 | 17.63 | 18.07 | 722,943 | +0.08(+0.47%) |
Apr 11, 2008 | 17.95 | 18.37 | 17.92 | 17.98 | 751,439 | -0.22(-1.20%) |
Apr 10, 2008 | 17.91 | 18.37 | 17.53 | 18.20 | 936,163 | +0.33(+1.84%) |
Apr 09, 2008 | 17.84 | 18.31 | 17.84 | 17.88 | 739,935 | -0.08(-0.47%) |
Apr 08, 2008 | 17.93 | 18.15 | 17.77 | 17.96 | 839,147 | -0.08(-0.47%) |
Apr 07, 2008 | 17.44 | 18.43 | 17.25 | 18.04 | 1,211,938 | +0.83(+4.85%) |
Apr 04, 2008 | 16.90 | 17.31 | 16.76 | 17.21 | 1,183,817 | +0.30(+1.79%) |
Apr 03, 2008 | 15.79 | 17.43 | 15.79 | 16.91 | 1,030,041 | -0.73(-4.16%) |
Apr 02, 2008 | 17.24 | 17.69 | 16.91 | 17.64 | 1,244,687 | +0.40(+2.30%) |
Apr 01, 2008 | 16.85 | 17.44 | 15.76 | 17.24 | 2,309,892 | +0.04(+0.24%) |
Mar 31, 2008 | 17.95 | 18.09 | 17.16 | 17.20 | 1,800,703 | -0.74(-4.13%) |
Mar 28, 2008 | 17.94 | 18.64 | 17.91 | 17.94 | 1,175,745 | -0.30(-1.66%) |
Mar 27, 2008 | 19.38 | 19.38 | 18.25 | 18.25 | 1,201,128 | -1.10(-5.66%) |
Mar 26, 2008 | 19.58 | 19.71 | 19.12 | 19.34 | 866,178 | -0.46(-2.34%) |
Mar 25, 2008 | 19.00 | 19.91 | 18.90 | 19.81 | 1,423,728 | +0.94(+5.00%) |
Mar 24, 2008 | 18.48 | 18.98 | 18.46 | 18.86 | 638,354 | +0.49(+2.66%) |
Mar 21, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.00(+0.00%) |
Mar 20, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.49(+2.73%) |
Mar 19, 2008 | 19.11 | 19.36 | 17.88 | 17.88 | 967,391 | -1.12(-5.90%) |
Mar 18, 2008 | 18.04 | 19.08 | 17.93 | 19.00 | 851,347 | +1.35(+7.64%) |
Mar 17, 2008 | 17.39 | 18.04 | 17.00 | 17.66 | 1,169,442 | -0.31(-1.74%) |
Mar 14, 2008 | 18.54 | 18.68 | 17.65 | 17.97 | 792,681 | -0.45(-2.43%) |
Mar 13, 2008 | 17.48 | 18.46 | 17.48 | 18.41 | 975,697 | +0.45(+2.49%) |
Mar 12, 2008 | 17.86 | 18.44 | 17.79 | 17.97 | 1,004,055 | +0.17(+0.95%) |
Mar 11, 2008 | 17.50 | 17.88 | 17.27 | 17.80 | 1,109,539 | +0.82(+4.81%) |
Mar 10, 2008 | 16.83 | 17.40 | 16.73 | 16.98 | 1,420,559 | +0.04(+0.25%) |
Mar 07, 2008 | 17.75 | 18.10 | 16.92 | 16.94 | 1,558,241 | -1.38(-7.54%) |
Mar 06, 2008 | 18.39 | 18.92 | 18.20 | 18.32 | 707,300 | -0.41(-2.20%) |
Mar 05, 2008 | 18.81 | 19.14 | 18.50 | 18.73 | 780,225 | +0.23(+1.23%) |
Mar 04, 2008 | 18.51 | 19.11 | 18.34 | 18.51 | 943,779 | -0.24(-1.26%) |
Mar 03, 2008 | 19.14 | 19.25 | 18.21 | 18.74 | 1,221,312 | -0.43(-2.24%) |
Feb 29, 2008 | 19.22 | 19.64 | 19.08 | 19.17 | 875,493 | -0.31(-1.60%) |
Feb 28, 2008 | 19.97 | 19.97 | 19.38 | 19.49 | 491,823 | -0.61(-3.02%) |
Feb 27, 2008 | 19.65 | 20.38 | 19.54 | 20.09 | 680,018 | +0.29(+1.45%) |
Feb 26, 2008 | 19.66 | 20.10 | 19.38 | 19.81 | 448,578 | -0.01(-0.04%) |
Feb 25, 2008 | 19.27 | 19.89 | 19.02 | 19.81 | 609,441 | +0.51(+2.62%) |
Feb 22, 2008 | 19.18 | 19.35 | 18.63 | 19.31 | 768,644 | +0.12(+0.61%) |
Feb 21, 2008 | 19.63 | 19.91 | 19.10 | 19.19 | 581,456 | -0.26(-1.34%) |
Feb 20, 2008 | 18.90 | 19.54 | 18.85 | 19.45 | 564,315 | +0.46(+2.40%) |
Feb 19, 2008 | 19.13 | 19.38 | 18.83 | 19.00 | 647,795 | +0.08(+0.40%) |
Feb 18, 2008 | 18.53 | 18.99 | 18.34 | 18.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.53 | 18.99 | 18.34 | 18.92 | 556,009 | +0.29(+1.54%) |
Feb 14, 2008 | 18.80 | 18.90 | 18.50 | 18.63 | 626,496 | -0.04(-0.23%) |
Feb 13, 2008 | 18.60 | 18.85 | 18.50 | 18.68 | 651,176 | +0.29(+1.60%) |
Feb 12, 2008 | 17.95 | 18.66 | 17.66 | 18.38 | 802,995 | +0.51(+2.88%) |
Feb 11, 2008 | 17.84 | 18.49 | 17.64 | 17.87 | 988,511 | +0.03(+0.19%) |
Feb 08, 2008 | 17.70 | 18.00 | 17.49 | 17.83 | 578,674 | +0.11(+0.62%) |
Feb 07, 2008 | 17.20 | 17.98 | 17.07 | 17.72 | 975,527 | +0.45(+2.59%) |
Feb 06, 2008 | 17.67 | 17.99 | 17.22 | 17.28 | 941,050 | -0.17(-0.97%) |
Feb 05, 2008 | 17.52 | 18.03 | 17.39 | 17.45 | 859,534 | -0.38(-2.13%) |
Feb 04, 2008 | 18.11 | 18.25 | 17.72 | 17.82 | 579,034 | -0.38(-2.08%) |