Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.86 | 17.47 | 16.82 | 17.36 | 590,991 | +0.68(+4.10%) |
Apr 29, 2008 | 16.48 | 16.80 | 16.47 | 16.68 | 575,855 | +0.07(+0.41%) |
Apr 28, 2008 | 16.88 | 16.94 | 16.38 | 16.61 | 492,465 | -0.23(-1.37%) |
Apr 25, 2008 | 17.35 | 17.35 | 16.70 | 16.84 | 720,065 | -0.40(-2.34%) |
Apr 24, 2008 | 18.95 | 18.95 | 15.52 | 17.25 | 2,407,574 | -2.69(-13.51%) |
Apr 23, 2008 | 19.50 | 19.95 | 19.49 | 19.94 | 280,138 | +0.44(+2.27%) |
Apr 22, 2008 | 19.85 | 19.93 | 19.33 | 19.50 | 284,714 | -0.47(-2.36%) |
Apr 21, 2008 | 19.75 | 19.98 | 19.50 | 19.97 | 856,022 | -0.10(-0.48%) |
Apr 18, 2008 | 20.23 | 20.72 | 19.89 | 20.07 | 281,715 | +0.08(+0.39%) |
Apr 17, 2008 | 19.88 | 20.00 | 19.78 | 19.99 | 256,847 | +0.03(+0.14%) |
Apr 16, 2008 | 19.62 | 20.05 | 19.62 | 19.96 | 406,439 | +0.56(+2.88%) |
Apr 15, 2008 | 19.87 | 19.95 | 19.36 | 19.40 | 641,835 | -0.43(-2.18%) |
Apr 14, 2008 | 20.03 | 20.27 | 19.72 | 19.84 | 256,034 | -0.26(-1.29%) |
Apr 11, 2008 | 20.69 | 20.69 | 19.97 | 20.10 | 310,764 | -0.70(-3.38%) |
Apr 10, 2008 | 20.77 | 21.00 | 20.74 | 20.80 | 221,225 | +0.06(+0.28%) |
Apr 09, 2008 | 20.97 | 21.13 | 20.74 | 20.74 | 545,058 | -0.24(-1.15%) |
Apr 08, 2008 | 20.97 | 21.20 | 20.93 | 20.98 | 265,879 | -0.12(-0.55%) |
Apr 07, 2008 | 21.24 | 21.44 | 21.04 | 21.10 | 416,430 | -0.08(-0.36%) |
Apr 04, 2008 | 21.05 | 21.43 | 21.05 | 21.17 | 339,232 | +0.00(+0.00%) |
Apr 03, 2008 | 21.27 | 21.55 | 21.09 | 21.17 | 386,610 | -0.24(-1.12%) |
Apr 02, 2008 | 21.54 | 21.61 | 21.36 | 21.41 | 469,330 | -0.13(-0.58%) |
Apr 01, 2008 | 21.44 | 21.86 | 21.38 | 21.54 | 376,013 | +0.10(+0.45%) |
Mar 31, 2008 | 21.66 | 21.70 | 21.41 | 21.44 | 352,635 | -0.13(-0.58%) |
Mar 28, 2008 | 22.01 | 22.07 | 21.48 | 21.57 | 227,124 | -0.38(-1.71%) |
Mar 27, 2008 | 22.04 | 22.10 | 21.85 | 21.94 | 491,335 | +0.02(+0.09%) |
Mar 26, 2008 | 22.15 | 22.19 | 21.70 | 21.93 | 408,118 | -0.28(-1.26%) |
Mar 25, 2008 | 22.38 | 22.49 | 22.06 | 22.20 | 382,454 | -0.28(-1.24%) |
Mar 24, 2008 | 22.34 | 22.52 | 22.00 | 22.48 | 460,899 | +0.15(+0.69%) |
Mar 21, 2008 | 22.25 | 22.68 | 22.21 | 22.33 | 689,998 | +0.00(+0.00%) |
Mar 20, 2008 | 22.25 | 22.68 | 22.21 | 22.33 | 689,998 | -0.03(-0.13%) |
Mar 19, 2008 | 23.12 | 23.28 | 22.29 | 22.36 | 207,176 | -0.58(-2.52%) |
Mar 18, 2008 | 22.51 | 23.01 | 22.18 | 22.94 | 237,410 | +0.90(+4.06%) |
Mar 17, 2008 | 21.68 | 22.30 | 21.68 | 22.04 | 233,465 | -0.19(-0.87%) |
Mar 14, 2008 | 22.97 | 23.19 | 22.04 | 22.23 | 187,850 | -0.65(-2.86%) |
Mar 13, 2008 | 22.16 | 23.03 | 22.05 | 22.89 | 322,025 | +0.56(+2.50%) |
Mar 12, 2008 | 21.76 | 22.58 | 21.76 | 22.33 | 310,971 | +0.60(+2.75%) |
Mar 11, 2008 | 22.44 | 22.50 | 21.21 | 21.73 | 428,690 | -0.33(-1.48%) |
Mar 10, 2008 | 22.86 | 22.90 | 21.70 | 22.06 | 376,948 | -0.86(-3.74%) |
Mar 07, 2008 | 23.23 | 23.34 | 22.78 | 22.92 | 264,944 | -0.62(-2.62%) |
Mar 06, 2008 | 23.94 | 24.23 | 23.46 | 23.53 | 375,791 | -0.66(-2.74%) |
Mar 05, 2008 | 23.82 | 24.28 | 23.76 | 24.20 | 387,649 | +0.35(+1.45%) |
Mar 04, 2008 | 24.35 | 24.44 | 23.18 | 23.85 | 621,245 | -0.81(-3.28%) |
Mar 03, 2008 | 24.07 | 24.68 | 24.04 | 24.66 | 374,870 | +0.64(+2.64%) |
Feb 29, 2008 | 24.12 | 24.30 | 23.72 | 24.02 | 222,345 | -0.29(-1.19%) |
Feb 28, 2008 | 24.38 | 24.46 | 23.90 | 24.31 | 227,540 | -0.21(-0.86%) |
Feb 27, 2008 | 24.18 | 24.61 | 23.93 | 24.52 | 221,825 | +0.15(+0.63%) |
Feb 26, 2008 | 23.80 | 24.75 | 23.61 | 24.37 | 568,331 | +0.59(+2.47%) |
Feb 25, 2008 | 23.32 | 23.79 | 23.10 | 23.78 | 213,161 | +0.42(+1.81%) |
Feb 22, 2008 | 23.66 | 23.76 | 23.11 | 23.36 | 169,148 | -0.26(-1.10%) |
Feb 21, 2008 | 24.06 | 24.56 | 23.54 | 23.62 | 267,573 | -0.53(-2.19%) |
Feb 20, 2008 | 23.65 | 24.15 | 23.47 | 24.15 | 208,382 | +0.55(+2.32%) |
Feb 19, 2008 | 23.97 | 24.11 | 23.51 | 23.60 | 156,474 | -0.11(-0.45%) |
Feb 18, 2008 | 23.49 | 23.72 | 23.48 | 23.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.49 | 23.72 | 23.48 | 23.71 | 143,300 | +0.12(+0.49%) |
Feb 14, 2008 | 23.86 | 23.93 | 23.51 | 23.59 | 381,623 | -0.25(-1.05%) |
Feb 13, 2008 | 23.98 | 24.25 | 23.71 | 23.84 | 234,605 | +0.23(+0.98%) |
Feb 12, 2008 | 23.58 | 23.76 | 23.43 | 23.61 | 479,445 | +0.13(+0.57%) |
Feb 11, 2008 | 23.15 | 23.57 | 23.06 | 23.47 | 191,225 | +0.38(+1.67%) |
Feb 08, 2008 | 23.23 | 23.39 | 23.05 | 23.09 | 262,224 | -0.21(-0.91%) |
Feb 07, 2008 | 22.93 | 23.48 | 22.76 | 23.30 | 216,594 | +0.32(+1.38%) |
Feb 06, 2008 | 22.90 | 23.23 | 22.78 | 22.98 | 421,582 | +0.13(+0.59%) |
Feb 05, 2008 | 22.75 | 23.17 | 22.68 | 22.85 | 285,657 | -0.20(-0.88%) |
Feb 04, 2008 | 23.01 | 23.41 | 22.81 | 23.05 | 373,311 | +0.02(+0.08%) |