Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.39 | 20.39 | 18.19 | 18.35 | 127,252 | -1.94(-9.54%) |
Apr 29, 2008 | 21.04 | 21.20 | 20.19 | 20.29 | 44,960 | -0.74(-3.52%) |
Apr 28, 2008 | 20.60 | 21.32 | 20.39 | 21.02 | 59,470 | +0.60(+2.95%) |
Apr 25, 2008 | 20.51 | 20.69 | 20.08 | 20.42 | 60,223 | +0.04(+0.19%) |
Apr 24, 2008 | 18.84 | 21.12 | 18.84 | 20.38 | 51,537 | +1.59(+8.49%) |
Apr 23, 2008 | 20.18 | 20.18 | 18.70 | 18.79 | 46,532 | -1.26(-6.30%) |
Apr 22, 2008 | 20.32 | 20.58 | 19.68 | 20.05 | 30,670 | -0.41(-2.00%) |
Apr 21, 2008 | 20.56 | 20.62 | 20.27 | 20.46 | 46,813 | -0.30(-1.45%) |
Apr 18, 2008 | 20.91 | 20.91 | 20.33 | 20.76 | 64,702 | +0.40(+1.96%) |
Apr 17, 2008 | 21.02 | 21.02 | 20.31 | 20.36 | 67,645 | -0.80(-3.77%) |
Apr 16, 2008 | 21.30 | 21.35 | 20.83 | 21.16 | 116,345 | +0.42(+2.02%) |
Apr 15, 2008 | 20.10 | 20.94 | 20.10 | 20.74 | 147,289 | +0.75(+3.74%) |
Apr 14, 2008 | 20.01 | 20.26 | 19.81 | 19.99 | 86,049 | +0.16(+0.78%) |
Apr 11, 2008 | 20.13 | 20.89 | 18.92 | 19.84 | 75,347 | +0.41(+2.10%) |
Apr 10, 2008 | 19.15 | 19.67 | 18.82 | 19.43 | 58,910 | +0.24(+1.27%) |
Apr 09, 2008 | 19.15 | 19.65 | 18.77 | 19.19 | 83,015 | +0.10(+0.51%) |
Apr 08, 2008 | 19.21 | 20.22 | 18.82 | 19.09 | 57,117 | -0.27(-1.41%) |
Apr 07, 2008 | 19.43 | 19.86 | 19.25 | 19.36 | 61,382 | +0.11(+0.56%) |
Apr 04, 2008 | 19.65 | 20.05 | 18.72 | 19.25 | 96,802 | -0.45(-2.27%) |
Apr 03, 2008 | 20.10 | 20.24 | 19.40 | 19.70 | 90,159 | -0.18(-0.93%) |
Apr 02, 2008 | 20.69 | 21.53 | 19.73 | 19.89 | 54,174 | -0.86(-4.13%) |
Apr 01, 2008 | 21.63 | 21.63 | 19.52 | 20.74 | 112,233 | +0.75(+3.74%) |
Mar 31, 2008 | 19.75 | 20.55 | 19.38 | 19.99 | 102,686 | +0.31(+1.58%) |
Mar 28, 2008 | 20.42 | 20.73 | 19.63 | 19.68 | 149,991 | -0.75(-3.67%) |
Mar 27, 2008 | 21.44 | 21.96 | 20.30 | 20.43 | 198,877 | -0.86(-4.02%) |
Mar 26, 2008 | 21.09 | 21.43 | 20.33 | 21.29 | 154,174 | -0.09(-0.41%) |
Mar 25, 2008 | 20.96 | 21.78 | 20.64 | 21.37 | 174,319 | +0.49(+2.33%) |
Mar 24, 2008 | 20.53 | 21.39 | 20.06 | 20.89 | 228,370 | +0.49(+2.38%) |
Mar 21, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.87(+4.43%) |
Mar 19, 2008 | 21.39 | 21.53 | 19.49 | 19.54 | 90,397 | -1.55(-7.33%) |
Mar 18, 2008 | 20.16 | 21.12 | 19.54 | 21.08 | 99,898 | +1.38(+7.01%) |
Mar 17, 2008 | 17.98 | 20.20 | 17.62 | 19.70 | 89,127 | +1.23(+6.69%) |
Mar 14, 2008 | 19.87 | 20.28 | 18.15 | 18.47 | 98,202 | -1.19(-6.04%) |
Mar 13, 2008 | 19.14 | 19.71 | 18.32 | 19.65 | 49,014 | +0.33(+1.71%) |
Mar 12, 2008 | 18.88 | 19.79 | 18.39 | 19.32 | 111,684 | +0.47(+2.48%) |
Mar 11, 2008 | 17.43 | 18.86 | 17.42 | 18.86 | 212,222 | +1.94(+11.44%) |
Mar 10, 2008 | 17.64 | 17.69 | 16.89 | 16.92 | 66,811 | -0.62(-3.55%) |
Mar 07, 2008 | 17.46 | 18.30 | 17.34 | 17.54 | 64,067 | +0.02(+0.11%) |
Mar 06, 2008 | 18.39 | 18.80 | 17.52 | 17.52 | 51,040 | -0.91(-4.96%) |
Mar 05, 2008 | 18.33 | 18.75 | 18.09 | 18.44 | 106,359 | +0.23(+1.28%) |
Mar 04, 2008 | 19.15 | 19.15 | 17.99 | 18.20 | 386,732 | -1.11(-5.74%) |
Mar 03, 2008 | 18.23 | 19.63 | 18.15 | 19.31 | 176,691 | +0.86(+4.64%) |
Feb 29, 2008 | 19.51 | 19.71 | 18.33 | 18.46 | 176,177 | -1.24(-6.32%) |
Feb 28, 2008 | 19.78 | 20.03 | 19.29 | 19.70 | 161,955 | -0.19(-0.98%) |
Feb 27, 2008 | 18.50 | 20.48 | 18.49 | 19.90 | 386,908 | +1.18(+6.29%) |
Feb 26, 2008 | 19.21 | 19.87 | 18.58 | 18.72 | 165,412 | -0.51(-2.63%) |
Feb 25, 2008 | 18.19 | 19.28 | 17.99 | 19.23 | 174,065 | +1.07(+5.89%) |
Feb 22, 2008 | 18.67 | 18.93 | 17.96 | 18.16 | 210,291 | -0.53(-2.81%) |
Feb 21, 2008 | 18.87 | 19.65 | 18.18 | 18.68 | 203,376 | -0.16(-0.83%) |
Feb 20, 2008 | 18.00 | 19.24 | 18.00 | 18.84 | 109,923 | +0.81(+4.48%) |
Feb 19, 2008 | 17.52 | 18.20 | 17.11 | 18.03 | 328,246 | -1.19(-6.17%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | -0.65(-3.28%) |
Feb 14, 2008 | 20.16 | 20.53 | 19.60 | 19.87 | 239,448 | -0.28(-1.40%) |
Feb 13, 2008 | 20.42 | 20.80 | 19.69 | 20.15 | 129,608 | +0.01(+0.05%) |
Feb 12, 2008 | 21.42 | 21.44 | 19.94 | 20.14 | 399,204 | -1.32(-6.16%) |
Feb 11, 2008 | 21.17 | 22.02 | 20.67 | 21.46 | 320,432 | +0.38(+1.80%) |
Feb 08, 2008 | 21.18 | 22.36 | 20.66 | 21.08 | 219,817 | -0.18(-0.87%) |
Feb 07, 2008 | 20.49 | 21.48 | 20.49 | 21.27 | 102,195 | +0.74(+3.60%) |
Feb 06, 2008 | 21.30 | 21.70 | 20.46 | 20.53 | 120,744 | -0.55(-2.63%) |
Feb 05, 2008 | 21.40 | 21.63 | 21.04 | 21.08 | 224,010 | -0.80(-3.64%) |
Feb 04, 2008 | 22.16 | 22.16 | 20.81 | 21.88 | 126,887 | -0.39(-1.75%) |