Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.74 | 23.57 | 22.69 | 22.69 | 466,306 | -0.03(-0.13%) |
Apr 29, 2008 | 23.85 | 23.99 | 22.50 | 22.72 | 450,380 | -1.78(-7.27%) |
Apr 28, 2008 | 22.50 | 24.50 | 22.50 | 24.50 | 433,303 | +1.93(+8.55%) |
Apr 25, 2008 | 22.52 | 22.96 | 22.37 | 22.57 | 642,060 | +0.21(+0.94%) |
Apr 24, 2008 | 22.01 | 22.94 | 22.00 | 22.36 | 398,212 | +0.10(+0.45%) |
Apr 23, 2008 | 23.89 | 23.89 | 21.89 | 22.26 | 859,609 | -1.67(-6.98%) |
Apr 22, 2008 | 24.36 | 24.40 | 23.37 | 23.93 | 1,262,136 | -0.82(-3.31%) |
Apr 21, 2008 | 23.34 | 24.75 | 23.34 | 24.75 | 823,648 | +1.45(+6.22%) |
Apr 18, 2008 | 23.46 | 23.46 | 22.94 | 23.30 | 746,540 | -0.10(-0.43%) |
Apr 17, 2008 | 22.99 | 23.57 | 22.99 | 23.40 | 383,196 | +0.20(+0.86%) |
Apr 16, 2008 | 23.18 | 23.45 | 23.15 | 23.20 | 819,454 | +0.03(+0.13%) |
Apr 15, 2008 | 23.06 | 23.30 | 22.97 | 23.17 | 800,598 | +0.18(+0.78%) |
Apr 14, 2008 | 22.25 | 23.17 | 22.08 | 22.99 | 562,911 | +0.71(+3.19%) |
Apr 11, 2008 | 22.98 | 23.47 | 22.28 | 22.28 | 348,042 | -0.92(-3.97%) |
Apr 10, 2008 | 22.60 | 23.33 | 22.59 | 23.20 | 706,974 | +0.22(+0.96%) |
Apr 09, 2008 | 23.24 | 23.59 | 22.89 | 22.98 | 549,012 | -0.26(-1.12%) |
Apr 08, 2008 | 22.65 | 23.63 | 22.60 | 23.24 | 1,203,805 | +0.17(+0.74%) |
Apr 07, 2008 | 22.38 | 23.53 | 22.24 | 23.07 | 920,570 | +0.69(+3.08%) |
Apr 04, 2008 | 20.85 | 22.39 | 20.85 | 22.38 | 760,734 | +1.29(+6.12%) |
Apr 03, 2008 | 20.50 | 21.16 | 20.50 | 21.09 | 1,043,512 | +0.11(+0.52%) |
Apr 02, 2008 | 20.90 | 20.99 | 20.70 | 20.98 | 837,462 | +0.09(+0.43%) |
Apr 01, 2008 | 21.45 | 21.45 | 20.56 | 20.89 | 718,903 | -0.60(-2.79%) |
Mar 31, 2008 | 20.72 | 21.49 | 20.62 | 21.49 | 574,426 | +0.77(+3.72%) |
Mar 28, 2008 | 20.79 | 20.79 | 20.02 | 20.72 | 371,069 | -0.07(-0.34%) |
Mar 27, 2008 | 20.82 | 21.06 | 20.63 | 20.79 | 875,189 | -0.31(-1.47%) |
Mar 26, 2008 | 20.79 | 21.53 | 20.79 | 21.10 | 1,126,849 | +0.21(+1.01%) |
Mar 25, 2008 | 19.50 | 20.90 | 19.06 | 20.89 | 1,021,932 | +1.28(+6.53%) |
Mar 24, 2008 | 18.90 | 19.71 | 18.51 | 19.61 | 829,709 | +0.85(+4.53%) |
Mar 21, 2008 | 18.31 | 18.95 | 17.68 | 18.76 | 1,421,649 | +0.00(+0.00%) |
Mar 20, 2008 | 18.31 | 18.95 | 17.68 | 18.76 | 1,421,649 | +0.16(+0.86%) |
Mar 19, 2008 | 18.72 | 19.10 | 18.42 | 18.60 | 1,824,511 | -0.06(-0.32%) |
Mar 18, 2008 | 17.52 | 18.84 | 17.52 | 18.66 | 1,215,008 | +0.75(+4.19%) |
Mar 17, 2008 | 17.46 | 18.00 | 16.80 | 17.91 | 1,375,542 | -0.16(-0.89%) |
Mar 14, 2008 | 18.00 | 18.45 | 17.25 | 18.07 | 1,071,796 | +0.22(+1.23%) |
Mar 13, 2008 | 17.43 | 17.90 | 17.13 | 17.85 | 540,050 | +0.42(+2.41%) |
Mar 12, 2008 | 16.70 | 17.63 | 16.70 | 17.43 | 984,303 | +0.73(+4.37%) |
Mar 11, 2008 | 16.70 | 16.99 | 16.52 | 16.70 | 426,833 | +0.16(+0.97%) |
Mar 10, 2008 | 16.75 | 16.75 | 16.11 | 16.54 | 407,543 | -0.10(-0.60%) |
Mar 07, 2008 | 16.40 | 16.70 | 16.28 | 16.64 | 238,352 | +0.14(+0.85%) |
Mar 06, 2008 | 16.94 | 16.94 | 16.40 | 16.50 | 571,895 | -0.20(-1.20%) |
Mar 05, 2008 | 16.24 | 16.85 | 16.03 | 16.70 | 1,043,080 | +0.30(+1.83%) |
Mar 04, 2008 | 17.44 | 17.44 | 16.27 | 16.40 | 833,226 | -0.93(-5.37%) |
Mar 03, 2008 | 17.11 | 17.37 | 16.99 | 17.33 | 584,722 | +0.12(+0.70%) |
Feb 29, 2008 | 17.55 | 17.91 | 16.44 | 17.21 | 830,584 | -0.59(-3.31%) |
Feb 28, 2008 | 18.14 | 18.40 | 17.04 | 17.80 | 1,396,333 | -0.46(-2.52%) |
Feb 27, 2008 | 18.65 | 18.99 | 18.25 | 18.26 | 687,189 | -0.68(-3.59%) |
Feb 26, 2008 | 18.50 | 19.68 | 18.50 | 18.94 | 1,088,231 | +0.14(+0.74%) |
Feb 25, 2008 | 17.45 | 18.87 | 17.45 | 18.80 | 563,875 | +1.05(+5.92%) |
Feb 22, 2008 | 17.21 | 17.88 | 17.21 | 17.75 | 879,716 | +0.36(+2.07%) |
Feb 21, 2008 | 17.75 | 17.75 | 17.32 | 17.39 | 614,490 | -0.15(-0.86%) |
Feb 20, 2008 | 17.48 | 17.75 | 17.18 | 17.54 | 1,064,051 | +0.01(+0.06%) |
Feb 19, 2008 | 17.49 | 17.65 | 17.00 | 17.53 | 493,574 | +0.28(+1.62%) |
Feb 18, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.77 | 17.25 | 16.77 | 17.25 | 245,785 | +0.35(+2.07%) |
Feb 14, 2008 | 17.34 | 17.38 | 16.80 | 16.90 | 618,306 | -0.24(-1.40%) |
Feb 13, 2008 | 16.41 | 17.21 | 16.29 | 17.14 | 792,991 | +0.86(+5.28%) |
Feb 12, 2008 | 15.55 | 16.56 | 15.44 | 16.28 | 1,618,440 | +0.85(+5.51%) |
Feb 11, 2008 | 15.10 | 15.61 | 15.10 | 15.43 | 668,523 | +0.23(+1.51%) |
Feb 08, 2008 | 14.56 | 15.39 | 14.56 | 15.20 | 548,798 | +0.59(+4.04%) |
Feb 07, 2008 | 14.17 | 14.72 | 14.07 | 14.61 | 965,555 | +0.36(+2.53%) |
Feb 06, 2008 | 14.30 | 14.72 | 14.09 | 14.25 | 874,812 | +0.15(+1.06%) |
Feb 05, 2008 | 14.38 | 14.40 | 13.92 | 14.10 | 1,144,881 | -0.67(-4.54%) |
Feb 04, 2008 | 14.90 | 15.45 | 14.39 | 14.77 | 737,205 | +0.03(+0.20%) |