Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.86 | 21.52 | 20.28 | 20.95 | 417,701 | +0.10(+0.48%) |
Apr 29, 2008 | 19.86 | 20.90 | 19.61 | 20.85 | 297,176 | +0.75(+3.73%) |
Apr 28, 2008 | 20.12 | 20.29 | 19.74 | 20.10 | 349,610 | -0.16(-0.79%) |
Apr 25, 2008 | 20.30 | 20.50 | 19.79 | 20.26 | 319,425 | +0.08(+0.40%) |
Apr 24, 2008 | 19.48 | 20.37 | 19.05 | 20.18 | 536,857 | +0.57(+2.91%) |
Apr 23, 2008 | 18.42 | 20.16 | 17.80 | 19.61 | 632,696 | +1.28(+6.98%) |
Apr 22, 2008 | 18.21 | 18.77 | 17.95 | 18.33 | 783,204 | +0.42(+2.35%) |
Apr 21, 2008 | 18.00 | 18.37 | 17.75 | 17.91 | 281,669 | +0.10(+0.56%) |
Apr 18, 2008 | 18.01 | 18.20 | 17.68 | 17.81 | 359,214 | +0.02(+0.11%) |
Apr 17, 2008 | 18.40 | 18.40 | 17.43 | 17.79 | 769,020 | -0.50(-2.73%) |
Apr 16, 2008 | 17.75 | 18.69 | 17.09 | 18.29 | 433,968 | +0.75(+4.28%) |
Apr 15, 2008 | 17.06 | 17.81 | 16.89 | 17.54 | 344,965 | +0.56(+3.30%) |
Apr 14, 2008 | 17.30 | 17.56 | 16.63 | 16.98 | 434,260 | -0.29(-1.68%) |
Apr 11, 2008 | 17.20 | 18.02 | 16.76 | 17.27 | 888,917 | -0.23(-1.31%) |
Apr 10, 2008 | 17.74 | 18.78 | 17.25 | 17.50 | 1,377,853 | +0.96(+5.80%) |
Apr 09, 2008 | 16.77 | 17.35 | 16.44 | 16.54 | 426,551 | -0.05(-0.30%) |
Apr 08, 2008 | 16.68 | 16.74 | 16.25 | 16.59 | 175,225 | -0.02(-0.12%) |
Apr 07, 2008 | 16.77 | 16.87 | 16.25 | 16.61 | 384,882 | -0.01(-0.06%) |
Apr 04, 2008 | 16.26 | 16.85 | 15.98 | 16.62 | 358,976 | +0.35(+2.15%) |
Apr 03, 2008 | 16.67 | 17.00 | 16.10 | 16.27 | 463,470 | -0.72(-4.24%) |
Apr 02, 2008 | 16.60 | 17.90 | 16.31 | 16.99 | 402,870 | +0.56(+3.41%) |
Apr 01, 2008 | 16.46 | 16.66 | 15.83 | 16.43 | 591,157 | +0.74(+4.72%) |
Mar 31, 2008 | 15.40 | 16.15 | 15.27 | 15.69 | 675,480 | +0.53(+3.50%) |
Mar 28, 2008 | 15.20 | 16.40 | 15.00 | 15.16 | 1,255,073 | -1.39(-8.40%) |
Mar 27, 2008 | 18.21 | 18.21 | 16.50 | 16.55 | 914,796 | -1.60(-8.82%) |
Mar 26, 2008 | 18.47 | 18.91 | 17.96 | 18.15 | 391,998 | -0.47(-2.52%) |
Mar 25, 2008 | 18.30 | 19.34 | 18.07 | 18.62 | 999,591 | -0.53(-2.77%) |
Mar 24, 2008 | 17.52 | 19.85 | 17.50 | 19.15 | 890,400 | +1.66(+9.49%) |
Mar 21, 2008 | 16.27 | 17.71 | 16.11 | 17.49 | 888,758 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 17.71 | 16.11 | 17.49 | 888,758 | +1.51(+9.45%) |
Mar 19, 2008 | 16.00 | 16.54 | 15.93 | 15.98 | 409,639 | -0.20(-1.24%) |
Mar 18, 2008 | 15.58 | 16.48 | 15.53 | 16.18 | 672,159 | +0.83(+5.41%) |
Mar 17, 2008 | 14.71 | 15.96 | 14.13 | 15.35 | 1,312,851 | +0.11(+0.72%) |
Mar 14, 2008 | 16.69 | 16.85 | 14.78 | 15.24 | 2,402,118 | +1.14(+8.09%) |
Mar 13, 2008 | 13.78 | 14.30 | 13.35 | 14.10 | 799,056 | +0.10(+0.71%) |
Mar 12, 2008 | 13.76 | 14.77 | 13.76 | 14.00 | 712,556 | +0.06(+0.43%) |
Mar 11, 2008 | 14.00 | 14.03 | 13.26 | 13.94 | 719,738 | +0.10(+0.72%) |
Mar 10, 2008 | 14.21 | 14.21 | 13.29 | 13.84 | 859,985 | -0.27(-1.91%) |
Mar 07, 2008 | 14.27 | 15.45 | 13.58 | 14.11 | 887,321 | -0.37(-2.56%) |
Mar 06, 2008 | 15.47 | 16.43 | 14.29 | 14.48 | 3,178,805 | -3.08(-17.54%) |
Mar 05, 2008 | 17.69 | 17.91 | 16.70 | 17.56 | 948,731 | -0.08(-0.45%) |
Mar 04, 2008 | 17.40 | 17.90 | 17.23 | 17.64 | 601,770 | +0.09(+0.51%) |
Mar 03, 2008 | 17.43 | 17.80 | 17.00 | 17.55 | 902,118 | -0.03(-0.17%) |
Feb 29, 2008 | 18.24 | 18.49 | 17.43 | 17.58 | 767,437 | -0.92(-4.97%) |
Feb 28, 2008 | 19.70 | 19.70 | 18.39 | 18.50 | 406,797 | -1.06(-5.42%) |
Feb 27, 2008 | 19.63 | 20.11 | 19.26 | 19.56 | 255,764 | -0.33(-1.66%) |
Feb 26, 2008 | 18.64 | 20.00 | 18.38 | 19.89 | 1,095,445 | +1.09(+5.80%) |
Feb 25, 2008 | 18.67 | 19.39 | 17.60 | 18.80 | 747,526 | +0.10(+0.53%) |
Feb 22, 2008 | 17.98 | 18.89 | 17.62 | 18.70 | 670,455 | +1.14(+6.49%) |
Feb 21, 2008 | 18.53 | 18.90 | 17.50 | 17.56 | 493,481 | -0.88(-4.77%) |
Feb 20, 2008 | 17.96 | 18.72 | 17.87 | 18.44 | 564,792 | +0.39(+2.16%) |
Feb 19, 2008 | 18.74 | 19.00 | 17.84 | 18.05 | 475,289 | -0.41(-2.22%) |
Feb 18, 2008 | 17.88 | 18.62 | 17.60 | 18.46 | 449,065 | +0.00(+0.00%) |
Feb 15, 2008 | 17.88 | 18.62 | 17.60 | 18.46 | 449,065 | +0.52(+2.90%) |
Feb 14, 2008 | 19.15 | 19.15 | 17.87 | 17.94 | 646,579 | -1.13(-5.93%) |
Feb 13, 2008 | 19.45 | 19.78 | 18.96 | 19.07 | 673,714 | -0.15(-0.78%) |
Feb 12, 2008 | 19.35 | 19.50 | 19.05 | 19.22 | 608,595 | -0.10(-0.52%) |
Feb 11, 2008 | 19.35 | 19.80 | 18.92 | 19.32 | 1,142,803 | -0.69(-3.45%) |
Feb 08, 2008 | 20.04 | 20.23 | 19.50 | 20.01 | 1,329,754 | +0.02(+0.10%) |
Feb 07, 2008 | 17.53 | 20.25 | 17.53 | 19.99 | 2,279,625 | +1.78(+9.77%) |
Feb 06, 2008 | 19.21 | 19.21 | 18.03 | 18.21 | 1,145,953 | -0.81(-4.26%) |
Feb 05, 2008 | 19.95 | 20.57 | 18.81 | 19.02 | 955,555 | -1.27(-6.26%) |
Feb 04, 2008 | 20.03 | 20.83 | 19.95 | 20.29 | 1,799,760 | +0.25(+1.25%) |