Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.41 | 21.52 | 21.13 | 21.25 | 1,410,429 | -0.15(-0.70%) |
Apr 29, 2008 | 21.04 | 21.60 | 21.00 | 21.40 | 1,572,096 | +0.38(+1.83%) |
Apr 28, 2008 | 21.05 | 21.28 | 20.84 | 21.02 | 998,378 | -0.07(-0.32%) |
Apr 25, 2008 | 20.86 | 21.09 | 20.50 | 21.09 | 1,249,950 | +0.26(+1.24%) |
Apr 24, 2008 | 19.94 | 21.01 | 19.79 | 20.83 | 1,280,308 | +1.01(+5.09%) |
Apr 23, 2008 | 19.74 | 20.00 | 19.62 | 19.82 | 659,590 | +0.13(+0.66%) |
Apr 22, 2008 | 19.98 | 20.01 | 19.53 | 19.69 | 622,123 | -0.41(-2.03%) |
Apr 21, 2008 | 19.93 | 20.17 | 19.81 | 20.10 | 583,793 | -0.01(-0.05%) |
Apr 18, 2008 | 20.06 | 20.28 | 20.03 | 20.11 | 792,968 | +0.30(+1.50%) |
Apr 17, 2008 | 19.78 | 19.86 | 19.36 | 19.81 | 1,066,733 | -0.00(-0.02%) |
Apr 16, 2008 | 19.38 | 19.85 | 19.31 | 19.81 | 715,491 | +0.54(+2.79%) |
Apr 15, 2008 | 19.38 | 19.43 | 19.12 | 19.28 | 877,463 | -0.10(-0.52%) |
Apr 14, 2008 | 19.50 | 19.66 | 19.33 | 19.38 | 614,468 | -0.12(-0.64%) |
Apr 11, 2008 | 19.51 | 19.79 | 19.50 | 19.50 | 551,194 | -0.31(-1.58%) |
Apr 10, 2008 | 20.01 | 20.10 | 19.68 | 19.81 | 1,842,868 | -0.23(-1.15%) |
Apr 09, 2008 | 20.47 | 20.49 | 19.90 | 20.04 | 869,823 | -0.46(-2.23%) |
Apr 08, 2008 | 20.32 | 20.58 | 20.26 | 20.50 | 801,700 | +0.08(+0.38%) |
Apr 07, 2008 | 20.73 | 20.73 | 20.34 | 20.42 | 687,021 | -0.15(-0.72%) |
Apr 04, 2008 | 20.60 | 20.72 | 20.44 | 20.57 | 1,014,723 | +0.07(+0.35%) |
Apr 03, 2008 | 20.40 | 20.68 | 20.40 | 20.50 | 1,350,183 | +0.00(+0.02%) |
Apr 02, 2008 | 20.83 | 20.92 | 20.30 | 20.50 | 2,204,571 | -0.30(-1.43%) |
Apr 01, 2008 | 20.10 | 21.01 | 20.10 | 20.79 | 2,318,275 | +0.93(+4.69%) |
Mar 31, 2008 | 19.70 | 20.15 | 19.24 | 19.86 | 1,991,964 | +0.26(+1.35%) |
Mar 28, 2008 | 19.52 | 19.98 | 19.14 | 19.60 | 2,333,049 | +0.57(+2.98%) |
Mar 27, 2008 | 18.88 | 19.46 | 18.75 | 19.03 | 1,859,735 | +0.28(+1.49%) |
Mar 26, 2008 | 18.73 | 18.83 | 18.37 | 18.75 | 1,322,594 | -0.15(-0.79%) |
Mar 25, 2008 | 19.26 | 19.27 | 18.55 | 18.90 | 2,005,287 | -0.44(-2.28%) |
Mar 24, 2008 | 19.31 | 19.57 | 19.20 | 19.34 | 1,491,266 | +0.13(+0.70%) |
Mar 21, 2008 | 18.75 | 19.21 | 18.52 | 19.21 | 1,329,572 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 19.21 | 18.52 | 19.21 | 1,329,572 | +0.32(+1.70%) |
Mar 19, 2008 | 18.81 | 19.33 | 18.77 | 18.89 | 1,634,805 | +0.23(+1.21%) |
Mar 18, 2008 | 18.18 | 18.66 | 18.03 | 18.66 | 1,318,952 | +0.72(+4.01%) |
Mar 17, 2008 | 17.86 | 18.21 | 17.70 | 17.94 | 1,126,755 | -0.28(-1.53%) |
Mar 14, 2008 | 18.46 | 18.63 | 17.90 | 18.22 | 1,051,788 | -0.24(-1.30%) |
Mar 13, 2008 | 18.16 | 18.60 | 17.84 | 18.46 | 1,592,634 | -0.10(-0.54%) |
Mar 12, 2008 | 18.62 | 18.95 | 18.52 | 18.56 | 1,291,049 | -0.06(-0.31%) |
Mar 11, 2008 | 18.71 | 18.74 | 18.17 | 18.62 | 1,302,462 | +0.30(+1.62%) |
Mar 10, 2008 | 18.44 | 18.61 | 18.27 | 18.32 | 1,197,968 | -0.05(-0.26%) |
Mar 07, 2008 | 18.26 | 18.77 | 18.23 | 18.37 | 1,042,210 | -0.01(-0.08%) |
Mar 06, 2008 | 19.38 | 19.38 | 18.38 | 18.38 | 1,789,242 | -1.06(-5.46%) |
Mar 05, 2008 | 19.50 | 19.63 | 19.32 | 19.44 | 639,871 | -0.04(-0.20%) |
Mar 04, 2008 | 19.08 | 19.56 | 19.00 | 19.48 | 991,192 | +0.24(+1.25%) |
Mar 03, 2008 | 19.02 | 19.48 | 18.91 | 19.24 | 768,174 | +0.19(+1.01%) |
Feb 29, 2008 | 19.37 | 19.43 | 18.92 | 19.05 | 1,725,552 | -0.59(-3.01%) |
Feb 28, 2008 | 20.05 | 20.17 | 19.53 | 19.64 | 948,711 | -0.56(-2.76%) |
Feb 27, 2008 | 20.08 | 20.49 | 19.89 | 20.20 | 2,252,048 | +0.03(+0.14%) |
Feb 26, 2008 | 19.52 | 20.19 | 19.37 | 20.17 | 2,079,422 | +0.52(+2.64%) |
Feb 25, 2008 | 19.02 | 19.67 | 18.86 | 19.65 | 1,016,805 | +0.76(+4.02%) |
Feb 22, 2008 | 18.90 | 18.97 | 18.58 | 18.89 | 1,043,667 | +0.01(+0.05%) |
Feb 21, 2008 | 18.92 | 19.12 | 18.79 | 18.88 | 782,398 | +0.04(+0.23%) |
Feb 20, 2008 | 18.40 | 18.86 | 18.29 | 18.84 | 600,546 | +0.33(+1.76%) |
Feb 19, 2008 | 18.83 | 18.83 | 18.37 | 18.51 | 845,220 | -0.08(-0.44%) |
Feb 18, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 1,050,955 | -0.18(-0.97%) |
Feb 14, 2008 | 19.28 | 19.28 | 18.34 | 18.78 | 1,309,998 | -0.41(-2.15%) |
Feb 13, 2008 | 18.95 | 19.26 | 18.91 | 19.19 | 740,266 | +0.26(+1.40%) |
Feb 12, 2008 | 18.73 | 19.13 | 18.57 | 18.93 | 1,093,227 | +0.25(+1.34%) |
Feb 11, 2008 | 18.44 | 18.73 | 18.24 | 18.68 | 572,642 | +0.22(+1.20%) |
Feb 08, 2008 | 18.26 | 18.53 | 17.95 | 18.46 | 792,746 | +0.19(+1.05%) |
Feb 07, 2008 | 18.02 | 18.37 | 17.87 | 18.26 | 769,840 | +0.17(+0.96%) |
Feb 06, 2008 | 18.35 | 18.56 | 18.05 | 18.09 | 909,981 | -0.19(-1.02%) |
Feb 05, 2008 | 18.36 | 18.46 | 18.09 | 18.28 | 1,303,335 | -0.31(-1.68%) |
Feb 04, 2008 | 18.40 | 18.72 | 18.15 | 18.59 | 1,563,419 | +0.12(+0.65%) |