Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.03 | 20.47 | 19.53 | 19.80 | 443,088 | -0.18(-0.90%) |
Apr 29, 2008 | 20.09 | 20.09 | 19.51 | 19.98 | 447,633 | -0.21(-1.04%) |
Apr 28, 2008 | 20.19 | 20.50 | 20.03 | 20.19 | 326,083 | -0.06(-0.30%) |
Apr 25, 2008 | 20.34 | 20.49 | 19.92 | 20.25 | 264,245 | +0.01(+0.05%) |
Apr 24, 2008 | 19.70 | 20.48 | 19.50 | 20.24 | 222,139 | +0.59(+3.00%) |
Apr 23, 2008 | 19.89 | 20.17 | 19.51 | 19.65 | 266,872 | -0.17(-0.86%) |
Apr 22, 2008 | 19.99 | 20.04 | 19.50 | 19.82 | 299,914 | -0.23(-1.15%) |
Apr 21, 2008 | 20.03 | 20.09 | 19.75 | 20.05 | 418,579 | -0.18(-0.89%) |
Apr 18, 2008 | 19.33 | 20.24 | 19.13 | 20.23 | 498,577 | +1.27(+6.70%) |
Apr 17, 2008 | 19.02 | 19.16 | 18.88 | 18.96 | 191,440 | -0.16(-0.84%) |
Apr 16, 2008 | 18.77 | 19.39 | 18.52 | 19.12 | 431,488 | +0.50(+2.69%) |
Apr 15, 2008 | 18.63 | 18.85 | 18.52 | 18.62 | 368,129 | +0.08(+0.43%) |
Apr 14, 2008 | 18.63 | 18.93 | 18.17 | 18.54 | 535,460 | -0.17(-0.91%) |
Apr 11, 2008 | 18.70 | 19.56 | 18.59 | 18.71 | 744,015 | -1.00(-5.07%) |
Apr 10, 2008 | 19.25 | 19.82 | 19.15 | 19.71 | 531,650 | +0.51(+2.66%) |
Apr 09, 2008 | 19.02 | 19.34 | 18.88 | 19.20 | 514,263 | +0.17(+0.89%) |
Apr 08, 2008 | 18.52 | 19.03 | 18.41 | 19.03 | 388,125 | +0.58(+3.14%) |
Apr 07, 2008 | 18.67 | 19.12 | 18.41 | 18.45 | 217,735 | -0.23(-1.23%) |
Apr 04, 2008 | 18.82 | 18.90 | 18.53 | 18.68 | 315,917 | -0.05(-0.27%) |
Apr 03, 2008 | 18.59 | 18.94 | 18.53 | 18.73 | 209,281 | -0.06(-0.32%) |
Apr 02, 2008 | 18.90 | 19.22 | 18.65 | 18.79 | 293,593 | -0.15(-0.79%) |
Apr 01, 2008 | 17.97 | 18.94 | 17.97 | 18.94 | 849,736 | +0.23(+1.23%) |
Mar 31, 2008 | 18.64 | 18.92 | 18.50 | 18.71 | 452,872 | -0.04(-0.21%) |
Mar 28, 2008 | 18.39 | 19.00 | 18.19 | 18.75 | 863,022 | +0.31(+1.68%) |
Mar 27, 2008 | 18.17 | 18.83 | 17.96 | 18.44 | 858,964 | +0.29(+1.60%) |
Mar 26, 2008 | 17.83 | 18.15 | 17.48 | 18.15 | 572,727 | +0.31(+1.74%) |
Mar 25, 2008 | 17.32 | 18.06 | 17.29 | 17.84 | 605,336 | +0.56(+3.24%) |
Mar 24, 2008 | 16.02 | 17.49 | 16.02 | 17.28 | 786,476 | +1.29(+8.07%) |
Mar 21, 2008 | 15.96 | 16.13 | 15.60 | 15.99 | 1,292,163 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 16.13 | 15.60 | 15.99 | 1,292,163 | +0.21(+1.33%) |
Mar 19, 2008 | 16.50 | 16.57 | 15.78 | 15.78 | 476,493 | -0.68(-4.13%) |
Mar 18, 2008 | 16.18 | 16.46 | 15.80 | 16.46 | 771,648 | +0.56(+3.52%) |
Mar 17, 2008 | 15.74 | 16.13 | 15.66 | 15.90 | 881,228 | -0.03(-0.19%) |
Mar 14, 2008 | 16.65 | 16.65 | 15.77 | 15.93 | 465,898 | -0.58(-3.51%) |
Mar 13, 2008 | 16.32 | 16.51 | 15.92 | 16.51 | 957,372 | +0.07(+0.43%) |
Mar 12, 2008 | 16.62 | 16.75 | 16.36 | 16.44 | 493,221 | -0.14(-0.84%) |
Mar 11, 2008 | 16.26 | 16.64 | 16.15 | 16.58 | 559,699 | +0.49(+3.05%) |
Mar 10, 2008 | 16.43 | 16.76 | 16.00 | 16.09 | 673,142 | -0.09(-0.56%) |
Mar 07, 2008 | 16.22 | 16.50 | 16.11 | 16.18 | 862,475 | -0.22(-1.34%) |
Mar 06, 2008 | 16.86 | 17.03 | 16.37 | 16.40 | 822,035 | -0.58(-3.42%) |
Mar 05, 2008 | 17.03 | 17.24 | 16.76 | 16.98 | 534,357 | +0.00(+0.00%) |
Mar 04, 2008 | 17.34 | 17.50 | 16.91 | 16.98 | 575,223 | -0.35(-2.02%) |
Mar 03, 2008 | 16.95 | 17.42 | 16.85 | 17.33 | 758,027 | +0.41(+2.42%) |
Feb 29, 2008 | 17.71 | 17.77 | 16.86 | 16.92 | 749,895 | -0.93(-5.21%) |
Feb 28, 2008 | 17.75 | 17.89 | 17.40 | 17.85 | 1,029,681 | -0.15(-0.83%) |
Feb 27, 2008 | 17.82 | 18.05 | 17.75 | 18.00 | 1,181,491 | +0.04(+0.22%) |
Feb 26, 2008 | 17.54 | 18.10 | 17.45 | 17.96 | 1,269,494 | +0.27(+1.53%) |
Feb 25, 2008 | 18.19 | 18.19 | 17.22 | 17.69 | 1,643,488 | -0.38(-2.10%) |
Feb 22, 2008 | 17.47 | 18.18 | 16.64 | 18.07 | 7,804,188 | -5.78(-24.23%) |
Feb 21, 2008 | 24.05 | 24.30 | 23.28 | 23.85 | 1,271,200 | -0.22(-0.91%) |
Feb 20, 2008 | 24.00 | 24.19 | 23.81 | 24.07 | 671,303 | -0.14(-0.58%) |
Feb 19, 2008 | 24.15 | 24.75 | 23.70 | 24.21 | 387,624 | +0.38(+1.59%) |
Feb 18, 2008 | 23.85 | 24.09 | 23.54 | 23.83 | 416,379 | +0.00(+0.00%) |
Feb 15, 2008 | 23.85 | 24.09 | 23.54 | 23.83 | 416,379 | +0.19(+0.80%) |
Feb 14, 2008 | 24.20 | 24.36 | 23.64 | 23.64 | 379,703 | -0.55(-2.27%) |
Feb 13, 2008 | 23.92 | 24.22 | 23.61 | 24.19 | 616,466 | +0.46(+1.94%) |
Feb 12, 2008 | 23.73 | 24.04 | 23.53 | 23.73 | 1,111,569 | +0.07(+0.30%) |
Feb 11, 2008 | 24.11 | 24.11 | 23.54 | 23.66 | 587,770 | -0.36(-1.50%) |
Feb 08, 2008 | 24.45 | 24.80 | 23.88 | 24.02 | 606,213 | -0.44(-1.80%) |
Feb 07, 2008 | 24.16 | 24.93 | 24.16 | 24.46 | 566,521 | +0.21(+0.87%) |
Feb 06, 2008 | 24.56 | 25.17 | 24.23 | 24.25 | 705,754 | -0.16(-0.66%) |
Feb 05, 2008 | 23.97 | 24.86 | 23.89 | 24.41 | 494,353 | -0.03(-0.12%) |
Feb 04, 2008 | 24.60 | 24.74 | 24.41 | 24.44 | 352,120 | -0.11(-0.45%) |