Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.20 | 10.42 | 9.175 | 9.713 | 2,346,152 | -0.57(-5.53%) |
Apr 29, 2008 | 10.76 | 10.76 | 10.09 | 10.28 | 1,403,905 | -0.39(-3.64%) |
Apr 28, 2008 | 10.65 | 10.72 | 10.08 | 10.67 | 1,601,220 | +0.02(+0.19%) |
Apr 25, 2008 | 10.54 | 10.71 | 9.922 | 10.65 | 1,792,670 | +0.18(+1.71%) |
Apr 24, 2008 | 10.33 | 10.97 | 9.823 | 10.47 | 3,817,125 | +0.57(+5.74%) |
Apr 23, 2008 | 8.985 | 10.07 | 8.975 | 9.903 | 4,020,144 | +0.70(+7.58%) |
Apr 22, 2008 | 7.380 | 9.424 | 6.721 | 9.204 | 9,168,933 | +2.11(+29.82%) |
Apr 21, 2008 | 11.19 | 11.25 | 6.741 | 7.090 | 6,682,423 | -4.05(-36.35%) |
Apr 18, 2008 | 10.91 | 11.22 | 10.47 | 11.14 | 3,095,770 | +0.31(+2.86%) |
Apr 17, 2008 | 13.05 | 13.56 | 9.962 | 10.83 | 4,982,917 | -2.02(-15.75%) |
Apr 16, 2008 | 14.47 | 14.47 | 10.72 | 12.85 | 6,282,033 | -1.31(-9.23%) |
Apr 15, 2008 | 16.11 | 16.53 | 13.78 | 14.16 | 2,395,402 | -1.86(-11.64%) |
Apr 14, 2008 | 15.95 | 16.34 | 15.65 | 16.03 | 1,140,664 | +0.41(+2.62%) |
Apr 11, 2008 | 18.05 | 18.29 | 15.55 | 15.62 | 3,037,463 | -2.88(-15.58%) |
Apr 10, 2008 | 20.05 | 20.45 | 18.35 | 18.50 | 1,576,671 | -2.10(-10.21%) |
Apr 09, 2008 | 19.45 | 21.16 | 19.44 | 20.60 | 1,505,561 | +1.14(+5.84%) |
Apr 08, 2008 | 19.24 | 19.84 | 19.24 | 19.47 | 237,805 | -0.16(-0.81%) |
Apr 07, 2008 | 19.94 | 20.08 | 19.47 | 19.63 | 821,091 | -0.24(-1.21%) |
Apr 04, 2008 | 20.54 | 20.54 | 19.38 | 19.86 | 783,083 | +0.17(+0.86%) |
Apr 03, 2008 | 19.36 | 19.96 | 19.15 | 19.70 | 613,944 | +0.33(+1.70%) |
Apr 02, 2008 | 19.36 | 20.43 | 18.95 | 19.37 | 652,549 | -0.06(-0.31%) |
Apr 01, 2008 | 19.74 | 19.90 | 19.16 | 19.43 | 790,350 | -0.32(-1.62%) |
Mar 31, 2008 | 20.66 | 21.24 | 19.11 | 19.75 | 1,211,313 | -1.02(-4.90%) |
Mar 28, 2008 | 21.55 | 21.74 | 20.49 | 20.76 | 616,951 | -0.77(-3.57%) |
Mar 27, 2008 | 23.11 | 23.11 | 21.34 | 21.53 | 749,282 | -1.12(-4.93%) |
Mar 26, 2008 | 22.15 | 23.14 | 21.64 | 22.65 | 486,803 | +0.82(+3.75%) |
Mar 25, 2008 | 22.97 | 23.24 | 21.59 | 21.83 | 701,504 | -0.96(-4.20%) |
Mar 24, 2008 | 22.28 | 23.47 | 22.14 | 22.79 | 383,669 | +0.35(+1.56%) |
Mar 21, 2008 | 22.45 | 22.47 | 21.60 | 22.44 | 667,065 | +0.00(+0.00%) |
Mar 20, 2008 | 22.45 | 22.47 | 21.60 | 22.44 | 667,065 | -0.12(-0.53%) |
Mar 19, 2008 | 23.99 | 25.63 | 21.95 | 22.56 | 970,639 | -1.67(-6.88%) |
Mar 18, 2008 | 23.37 | 24.23 | 22.02 | 24.22 | 878,373 | +1.11(+4.79%) |
Mar 17, 2008 | 24.25 | 24.28 | 19.50 | 23.12 | 2,352,792 | -1.47(-5.96%) |
Mar 14, 2008 | 25.54 | 25.78 | 24.52 | 24.58 | 1,620,985 | -0.91(-3.56%) |
Mar 13, 2008 | 25.94 | 26.42 | 25.06 | 25.49 | 688,460 | -0.76(-2.89%) |
Mar 12, 2008 | 27.25 | 27.25 | 26.17 | 26.25 | 407,528 | -0.62(-2.30%) |
Mar 11, 2008 | 26.78 | 27.85 | 25.93 | 26.87 | 257,103 | +0.29(+1.09%) |
Mar 10, 2008 | 26.60 | 27.17 | 26.33 | 26.58 | 492,162 | -0.02(-0.08%) |
Mar 07, 2008 | 27.49 | 28.10 | 26.10 | 26.60 | 713,674 | -1.28(-4.58%) |
Mar 06, 2008 | 29.43 | 29.67 | 27.84 | 27.87 | 611,567 | -1.66(-5.61%) |
Mar 05, 2008 | 29.44 | 29.68 | 29.32 | 29.53 | 656,316 | +0.16(+0.54%) |
Mar 04, 2008 | 29.75 | 29.92 | 28.92 | 29.37 | 674,371 | -0.57(-1.90%) |
Mar 03, 2008 | 29.29 | 29.98 | 29.12 | 29.94 | 798,296 | +0.69(+2.35%) |
Feb 29, 2008 | 28.52 | 29.56 | 28.07 | 29.25 | 893,081 | +0.60(+2.09%) |
Feb 28, 2008 | 27.63 | 28.81 | 27.60 | 28.65 | 432,268 | +1.00(+3.61%) |
Feb 27, 2008 | 27.99 | 28.67 | 27.65 | 27.65 | 503,395 | -1.02(-3.55%) |
Feb 26, 2008 | 28.91 | 29.32 | 27.56 | 28.67 | 1,330,559 | -0.12(-0.42%) |
Feb 25, 2008 | 28.39 | 29.63 | 27.72 | 28.79 | 2,286,841 | +2.00(+7.48%) |
Feb 22, 2008 | 28.30 | 28.53 | 26.56 | 26.79 | 1,013,883 | -1.59(-5.59%) |
Feb 21, 2008 | 29.37 | 29.90 | 28.19 | 28.37 | 441,220 | -1.05(-3.56%) |
Feb 20, 2008 | 29.05 | 29.63 | 29.05 | 29.42 | 208,657 | -0.05(-0.17%) |
Feb 19, 2008 | 28.95 | 29.57 | 28.92 | 29.47 | 262,849 | +0.71(+2.46%) |
Feb 18, 2008 | 28.89 | 29.59 | 28.64 | 28.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.89 | 29.59 | 28.64 | 28.76 | 352,116 | -0.58(-1.97%) |
Feb 14, 2008 | 28.82 | 29.50 | 28.80 | 29.34 | 458,151 | +0.57(+1.98%) |
Feb 13, 2008 | 28.50 | 29.13 | 28.32 | 28.77 | 309,365 | +0.09(+0.31%) |
Feb 12, 2008 | 29.45 | 29.45 | 28.20 | 28.68 | 638,133 | -0.39(-1.34%) |
Feb 11, 2008 | 27.77 | 29.07 | 27.74 | 29.07 | 342,972 | +1.15(+4.11%) |
Feb 08, 2008 | 27.20 | 28.30 | 27.20 | 27.92 | 206,952 | +0.39(+1.41%) |
Feb 07, 2008 | 27.49 | 27.99 | 27.31 | 27.53 | 307,085 | -0.30(-1.07%) |
Feb 06, 2008 | 28.68 | 28.85 | 27.67 | 27.83 | 643,732 | -0.86(-2.99%) |
Feb 05, 2008 | 29.92 | 29.98 | 28.69 | 28.69 | 369,142 | -1.43(-4.73%) |
Feb 04, 2008 | 29.92 | 30.68 | 29.92 | 30.12 | 409,257 | -0.02(-0.07%) |