Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.00 | 20.45 | 20.00 | 20.19 | 1,487,699 | +0.58(+2.93%) |
Apr 29, 2008 | 19.85 | 19.95 | 19.60 | 19.62 | 487,872 | -0.28(-1.40%) |
Apr 28, 2008 | 20.29 | 20.29 | 19.83 | 19.90 | 454,832 | -0.40(-1.97%) |
Apr 25, 2008 | 20.36 | 20.48 | 20.04 | 20.30 | 848,339 | +0.19(+0.97%) |
Apr 24, 2008 | 20.22 | 20.55 | 19.87 | 20.10 | 667,698 | -0.38(-1.86%) |
Apr 23, 2008 | 20.56 | 20.74 | 20.22 | 20.48 | 774,406 | -0.22(-1.08%) |
Apr 22, 2008 | 21.23 | 21.89 | 20.33 | 20.70 | 1,184,635 | -0.26(-1.24%) |
Apr 21, 2008 | 20.82 | 21.05 | 20.66 | 20.96 | 933,086 | +0.48(+2.36%) |
Apr 18, 2008 | 20.57 | 20.71 | 20.01 | 20.48 | 1,923,219 | +0.48(+2.41%) |
Apr 17, 2008 | 20.11 | 20.13 | 19.67 | 20.00 | 920,892 | -0.18(-0.87%) |
Apr 16, 2008 | 19.63 | 20.45 | 19.63 | 20.18 | 1,349,901 | +0.64(+3.28%) |
Apr 15, 2008 | 19.91 | 19.91 | 19.40 | 19.54 | 1,794,743 | -0.64(-3.17%) |
Apr 14, 2008 | 20.80 | 22.29 | 19.74 | 20.18 | 1,570,042 | -0.35(-1.72%) |
Apr 11, 2008 | 20.70 | 20.94 | 20.48 | 20.53 | 921,938 | -0.77(-3.61%) |
Apr 10, 2008 | 21.85 | 21.98 | 20.76 | 21.30 | 2,066,782 | -0.88(-3.97%) |
Apr 09, 2008 | 22.44 | 22.44 | 21.92 | 22.18 | 1,207,076 | -0.41(-1.81%) |
Apr 08, 2008 | 22.22 | 22.69 | 22.09 | 22.59 | 667,046 | +0.18(+0.79%) |
Apr 07, 2008 | 23.48 | 23.48 | 22.23 | 22.41 | 528,776 | +0.26(+1.17%) |
Apr 04, 2008 | 22.18 | 22.36 | 21.75 | 22.15 | 1,172,040 | -0.50(-2.21%) |
Apr 03, 2008 | 22.37 | 22.78 | 22.21 | 22.65 | 1,079,098 | +0.23(+1.03%) |
Apr 02, 2008 | 21.85 | 22.42 | 21.83 | 22.42 | 1,128,934 | +0.66(+3.03%) |
Apr 01, 2008 | 20.93 | 21.76 | 20.92 | 21.76 | 1,372,662 | +1.05(+5.06%) |
Mar 31, 2008 | 20.96 | 20.96 | 20.48 | 20.71 | 519,181 | +0.15(+0.72%) |
Mar 28, 2008 | 20.75 | 20.88 | 20.45 | 20.57 | 1,138,728 | +0.18(+0.86%) |
Mar 27, 2008 | 20.35 | 20.50 | 19.94 | 20.39 | 1,671,170 | +0.45(+2.23%) |
Mar 26, 2008 | 20.43 | 20.43 | 19.37 | 19.94 | 2,628,789 | -1.50(-7.01%) |
Mar 25, 2008 | 21.52 | 21.64 | 20.85 | 21.45 | 1,314,340 | -0.07(-0.34%) |
Mar 24, 2008 | 21.16 | 21.86 | 21.16 | 21.52 | 1,448,063 | +0.39(+1.84%) |
Mar 21, 2008 | 20.87 | 21.22 | 20.68 | 21.13 | 723,846 | +0.00(+0.00%) |
Mar 20, 2008 | 20.87 | 21.22 | 20.68 | 21.13 | 723,846 | +0.76(+3.73%) |
Mar 19, 2008 | 20.96 | 21.08 | 20.18 | 20.37 | 1,494,609 | -1.40(-6.43%) |
Mar 18, 2008 | 20.43 | 21.80 | 20.43 | 21.77 | 1,236,126 | +1.90(+9.57%) |
Mar 17, 2008 | 19.78 | 20.11 | 19.55 | 19.87 | 1,262,163 | -0.23(-1.15%) |
Mar 14, 2008 | 20.40 | 20.64 | 19.83 | 20.10 | 1,508,710 | -0.60(-2.91%) |
Mar 13, 2008 | 20.35 | 20.97 | 19.94 | 20.70 | 2,635,784 | +0.09(+0.45%) |
Mar 12, 2008 | 21.54 | 21.74 | 20.30 | 20.61 | 4,575,742 | -2.19(-9.60%) |
Mar 11, 2008 | 22.62 | 22.96 | 22.46 | 22.80 | 1,332,110 | +1.31(+6.09%) |
Mar 10, 2008 | 22.15 | 22.18 | 21.41 | 21.49 | 1,286,527 | -0.82(-3.66%) |
Mar 07, 2008 | 22.44 | 23.06 | 22.17 | 22.31 | 1,432,709 | -0.46(-2.04%) |
Mar 06, 2008 | 22.81 | 23.45 | 22.76 | 22.77 | 1,504,492 | +0.07(+0.33%) |
Mar 05, 2008 | 22.34 | 22.88 | 22.32 | 22.70 | 1,916,423 | +0.68(+3.08%) |
Mar 04, 2008 | 22.22 | 22.22 | 21.50 | 22.02 | 1,358,971 | +0.12(+0.55%) |
Mar 03, 2008 | 22.09 | 22.10 | 21.62 | 21.90 | 545,202 | -0.05(-0.21%) |
Feb 29, 2008 | 22.29 | 22.54 | 21.81 | 21.95 | 1,145,520 | -0.83(-3.63%) |
Feb 28, 2008 | 22.49 | 23.15 | 22.43 | 22.77 | 1,839,125 | +1.01(+4.65%) |
Feb 27, 2008 | 21.57 | 21.89 | 21.06 | 21.76 | 903,609 | -0.27(-1.22%) |
Feb 26, 2008 | 21.71 | 22.24 | 21.48 | 22.03 | 1,311,936 | +0.14(+0.64%) |
Feb 25, 2008 | 21.65 | 21.91 | 21.29 | 21.89 | 783,853 | +0.39(+1.81%) |
Feb 22, 2008 | 21.40 | 21.59 | 20.97 | 21.50 | 1,095,715 | +0.45(+2.16%) |
Feb 21, 2008 | 21.20 | 21.75 | 21.04 | 21.05 | 774,891 | +0.21(+1.02%) |
Feb 20, 2008 | 20.46 | 20.83 | 20.29 | 20.83 | 1,084,864 | +0.04(+0.18%) |
Feb 19, 2008 | 21.34 | 21.43 | 20.65 | 20.80 | 1,910,224 | -0.34(-1.62%) |
Feb 18, 2008 | 21.22 | 21.34 | 20.66 | 21.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.22 | 21.34 | 20.66 | 21.14 | 1,947,471 | +0.14(+0.66%) |
Feb 14, 2008 | 21.31 | 21.42 | 20.81 | 21.00 | 965,919 | +0.04(+0.18%) |
Feb 13, 2008 | 20.61 | 21.16 | 20.42 | 20.96 | 1,193,059 | +0.44(+2.12%) |
Feb 12, 2008 | 20.31 | 20.87 | 20.31 | 20.53 | 1,752,400 | +0.61(+3.07%) |
Feb 11, 2008 | 19.48 | 19.92 | 19.43 | 19.92 | 1,508,921 | +0.71(+3.72%) |
Feb 08, 2008 | 18.87 | 19.24 | 18.74 | 19.20 | 804,969 | +0.28(+1.47%) |
Feb 07, 2008 | 18.73 | 19.09 | 18.49 | 18.92 | 1,900,037 | +0.34(+1.85%) |
Feb 06, 2008 | 18.89 | 19.08 | 18.54 | 18.58 | 1,278,135 | +0.05(+0.25%) |
Feb 05, 2008 | 19.94 | 20.00 | 18.51 | 18.53 | 2,243,236 | -0.83(-4.26%) |
Feb 04, 2008 | 19.66 | 19.66 | 19.25 | 19.36 | 1,106,926 | -0.06(-0.29%) |