Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.75 | 22.87 | 21.86 | 22.30 | 250,184 | -0.46(-2.01%) |
Apr 29, 2008 | 20.22 | 23.51 | 19.64 | 22.76 | 604,091 | +5.74(+33.70%) |
Apr 28, 2008 | 16.49 | 17.30 | 16.49 | 17.03 | 416,911 | +0.57(+3.48%) |
Apr 25, 2008 | 16.60 | 16.83 | 16.08 | 16.45 | 121,538 | -0.26(-1.57%) |
Apr 24, 2008 | 17.00 | 17.00 | 16.08 | 16.71 | 140,493 | -0.21(-1.26%) |
Apr 23, 2008 | 17.16 | 17.16 | 16.57 | 16.93 | 190,459 | +0.02(+0.14%) |
Apr 22, 2008 | 18.92 | 19.00 | 16.66 | 16.90 | 294,173 | -2.09(-10.99%) |
Apr 21, 2008 | 19.09 | 19.44 | 18.70 | 18.99 | 160,279 | -0.25(-1.28%) |
Apr 18, 2008 | 19.62 | 19.99 | 19.15 | 19.24 | 218,398 | -0.04(-0.21%) |
Apr 17, 2008 | 19.99 | 20.44 | 19.16 | 19.28 | 283,951 | -0.68(-3.40%) |
Apr 16, 2008 | 20.01 | 20.31 | 19.85 | 19.96 | 92,929 | +0.24(+1.20%) |
Apr 15, 2008 | 20.28 | 20.32 | 19.71 | 19.72 | 121,981 | -0.35(-1.75%) |
Apr 14, 2008 | 20.11 | 20.79 | 19.96 | 20.07 | 141,104 | -0.16(-0.77%) |
Apr 11, 2008 | 20.71 | 20.83 | 20.01 | 20.23 | 153,992 | -0.64(-3.06%) |
Apr 10, 2008 | 21.13 | 21.16 | 20.73 | 20.86 | 96,265 | -0.20(-0.93%) |
Apr 09, 2008 | 21.38 | 21.59 | 20.67 | 21.06 | 157,596 | -0.58(-2.69%) |
Apr 08, 2008 | 21.89 | 21.99 | 21.44 | 21.64 | 136,925 | -0.47(-2.11%) |
Apr 07, 2008 | 22.80 | 22.93 | 21.59 | 22.11 | 103,002 | -0.41(-1.82%) |
Apr 04, 2008 | 22.39 | 22.80 | 21.94 | 22.52 | 112,614 | +0.08(+0.37%) |
Apr 03, 2008 | 21.74 | 22.95 | 21.22 | 22.44 | 123,116 | +0.45(+2.05%) |
Apr 02, 2008 | 21.99 | 22.66 | 21.40 | 21.99 | 100,851 | -0.02(-0.11%) |
Apr 01, 2008 | 21.99 | 22.40 | 21.72 | 22.01 | 117,427 | +0.38(+1.78%) |
Mar 31, 2008 | 20.95 | 21.97 | 20.78 | 21.63 | 84,361 | +0.86(+4.14%) |
Mar 28, 2008 | 21.00 | 21.06 | 20.54 | 20.77 | 122,228 | -0.11(-0.51%) |
Mar 27, 2008 | 20.81 | 21.19 | 20.54 | 20.87 | 71,958 | +0.18(+0.87%) |
Mar 26, 2008 | 20.99 | 21.28 | 20.40 | 20.69 | 125,574 | -0.48(-2.28%) |
Mar 25, 2008 | 20.55 | 21.21 | 20.54 | 21.18 | 78,258 | +0.52(+2.50%) |
Mar 24, 2008 | 19.58 | 21.33 | 19.19 | 20.66 | 335,114 | +0.81(+4.08%) |
Mar 21, 2008 | 19.42 | 20.44 | 19.25 | 19.85 | 256,159 | +0.00(+0.00%) |
Mar 20, 2008 | 19.42 | 20.44 | 19.25 | 19.85 | 256,159 | +0.44(+2.28%) |
Mar 19, 2008 | 20.63 | 20.80 | 19.41 | 19.41 | 111,484 | -1.19(-5.76%) |
Mar 18, 2008 | 19.15 | 20.61 | 18.76 | 20.59 | 117,041 | +1.76(+9.34%) |
Mar 17, 2008 | 18.56 | 19.15 | 18.43 | 18.83 | 164,357 | -0.10(-0.52%) |
Mar 14, 2008 | 19.95 | 19.95 | 18.73 | 18.93 | 122,948 | -0.82(-4.14%) |
Mar 13, 2008 | 19.98 | 21.08 | 19.65 | 19.75 | 129,314 | -0.41(-2.03%) |
Mar 12, 2008 | 22.08 | 22.08 | 20.02 | 20.16 | 187,486 | -1.94(-8.78%) |
Mar 11, 2008 | 21.48 | 22.26 | 21.47 | 22.10 | 150,534 | +1.11(+5.30%) |
Mar 10, 2008 | 21.38 | 21.72 | 20.86 | 20.99 | 109,153 | -0.45(-2.10%) |
Mar 07, 2008 | 21.03 | 21.72 | 21.00 | 21.44 | 124,919 | +0.20(+0.96%) |
Mar 06, 2008 | 22.10 | 22.25 | 21.05 | 21.23 | 168,366 | -1.40(-6.18%) |
Mar 05, 2008 | 22.82 | 23.28 | 22.08 | 22.63 | 114,019 | -0.03(-0.14%) |
Mar 04, 2008 | 22.08 | 22.68 | 21.85 | 22.66 | 163,938 | +0.32(+1.43%) |
Mar 03, 2008 | 22.63 | 22.80 | 21.25 | 22.35 | 119,417 | +0.07(+0.33%) |
Feb 29, 2008 | 23.25 | 23.40 | 22.11 | 22.27 | 100,669 | -0.68(-2.96%) |
Feb 28, 2008 | 23.25 | 23.64 | 22.41 | 22.95 | 147,196 | -0.41(-1.75%) |
Feb 27, 2008 | 23.05 | 23.81 | 23.05 | 23.36 | 172,727 | +0.07(+0.28%) |
Feb 26, 2008 | 23.25 | 23.33 | 23.07 | 23.30 | 123,475 | +0.06(+0.25%) |
Feb 25, 2008 | 22.83 | 23.41 | 22.83 | 23.24 | 142,848 | +0.47(+2.09%) |
Feb 22, 2008 | 23.42 | 23.42 | 22.68 | 22.76 | 144,052 | -0.66(-2.83%) |
Feb 21, 2008 | 22.90 | 23.43 | 22.66 | 23.43 | 172,791 | +0.56(+2.47%) |
Feb 20, 2008 | 22.85 | 23.32 | 22.34 | 22.86 | 159,350 | +0.01(+0.04%) |
Feb 19, 2008 | 23.05 | 23.30 | 22.53 | 22.85 | 108,205 | +0.02(+0.11%) |
Feb 18, 2008 | 22.49 | 23.00 | 22.14 | 22.83 | 175,823 | +0.00(+0.00%) |
Feb 15, 2008 | 22.49 | 23.00 | 22.14 | 22.83 | 175,823 | +0.21(+0.94%) |
Feb 14, 2008 | 24.69 | 24.74 | 22.53 | 22.62 | 406,244 | -1.94(-7.90%) |
Feb 13, 2008 | 25.01 | 25.01 | 24.33 | 24.56 | 287,946 | -0.34(-1.38%) |
Feb 12, 2008 | 24.76 | 25.44 | 24.67 | 24.90 | 101,165 | +0.14(+0.56%) |
Feb 11, 2008 | 24.57 | 25.29 | 24.56 | 24.76 | 134,256 | -0.01(-0.03%) |
Feb 08, 2008 | 24.55 | 26.13 | 24.55 | 24.77 | 178,912 | +0.18(+0.73%) |
Feb 07, 2008 | 25.49 | 26.08 | 24.47 | 24.59 | 164,463 | -1.09(-4.24%) |
Feb 06, 2008 | 25.64 | 26.34 | 24.69 | 25.68 | 157,576 | +0.30(+1.19%) |
Feb 05, 2008 | 24.74 | 25.65 | 23.77 | 25.37 | 312,596 | +0.18(+0.71%) |
Feb 04, 2008 | 24.06 | 25.35 | 24.06 | 25.19 | 298,741 | +1.01(+4.20%) |