Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.22 | 20.75 | 19.91 | 20.12 | 1,387,801 | +0.14(+0.70%) |
Apr 29, 2008 | 20.03 | 20.25 | 19.66 | 19.98 | 1,442,866 | -0.04(-0.21%) |
Apr 28, 2008 | 19.65 | 20.18 | 19.56 | 20.02 | 1,668,880 | +0.38(+1.96%) |
Apr 25, 2008 | 19.47 | 19.74 | 19.35 | 19.64 | 1,677,279 | +0.00(+0.00%) |
Apr 24, 2008 | 19.16 | 20.35 | 19.01 | 19.64 | 3,959,176 | +1.07(+5.74%) |
Apr 23, 2008 | 18.80 | 19.00 | 18.50 | 18.57 | 1,099,705 | -0.29(-1.52%) |
Apr 22, 2008 | 19.18 | 19.18 | 18.58 | 18.86 | 1,060,734 | -0.39(-2.05%) |
Apr 21, 2008 | 19.24 | 19.38 | 19.04 | 19.26 | 1,039,372 | +0.03(+0.15%) |
Apr 18, 2008 | 18.77 | 19.39 | 18.77 | 19.23 | 1,364,498 | +0.70(+3.77%) |
Apr 17, 2008 | 18.84 | 18.86 | 18.37 | 18.53 | 910,414 | -0.40(-2.11%) |
Apr 16, 2008 | 18.43 | 18.95 | 18.23 | 18.93 | 966,783 | +0.75(+4.13%) |
Apr 15, 2008 | 17.81 | 18.19 | 17.74 | 18.18 | 803,283 | +0.43(+2.43%) |
Apr 14, 2008 | 17.38 | 17.88 | 17.27 | 17.74 | 958,136 | +0.38(+2.22%) |
Apr 11, 2008 | 17.81 | 17.95 | 17.28 | 17.36 | 1,026,105 | -0.66(-3.65%) |
Apr 10, 2008 | 17.66 | 18.02 | 17.37 | 18.02 | 970,597 | +0.49(+2.81%) |
Apr 09, 2008 | 18.11 | 18.17 | 17.36 | 17.52 | 1,369,690 | -0.77(-4.23%) |
Apr 08, 2008 | 18.34 | 18.52 | 18.16 | 18.30 | 644,365 | -0.14(-0.74%) |
Apr 07, 2008 | 18.21 | 18.89 | 18.08 | 18.43 | 1,195,646 | +0.34(+1.87%) |
Apr 04, 2008 | 18.16 | 18.27 | 18.05 | 18.10 | 1,060,578 | -0.05(-0.28%) |
Apr 03, 2008 | 18.23 | 18.31 | 18.07 | 18.15 | 905,095 | -0.17(-0.95%) |
Apr 02, 2008 | 18.45 | 18.65 | 18.22 | 18.32 | 713,792 | -0.00(-0.03%) |
Apr 01, 2008 | 18.30 | 18.33 | 17.83 | 18.33 | 1,530,094 | +0.65(+3.69%) |
Mar 31, 2008 | 17.16 | 17.79 | 17.12 | 17.67 | 870,980 | +0.45(+2.62%) |
Mar 28, 2008 | 17.33 | 17.43 | 17.12 | 17.22 | 848,500 | -0.01(-0.08%) |
Mar 27, 2008 | 16.99 | 17.51 | 16.98 | 17.24 | 1,375,327 | +0.23(+1.38%) |
Mar 26, 2008 | 17.15 | 17.22 | 16.85 | 17.00 | 807,588 | -0.31(-1.79%) |
Mar 25, 2008 | 17.09 | 17.35 | 16.90 | 17.31 | 1,230,559 | +0.27(+1.57%) |
Mar 24, 2008 | 16.68 | 17.18 | 16.52 | 17.04 | 694,653 | +0.53(+3.21%) |
Mar 21, 2008 | 16.85 | 16.92 | 16.14 | 16.51 | 2,634,996 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 16.92 | 16.14 | 16.51 | 2,634,996 | -0.14(-0.82%) |
Mar 19, 2008 | 17.31 | 17.54 | 16.65 | 16.65 | 936,930 | -0.61(-3.53%) |
Mar 18, 2008 | 16.37 | 17.34 | 16.33 | 17.26 | 1,335,269 | +1.05(+6.49%) |
Mar 17, 2008 | 15.78 | 16.51 | 15.78 | 16.21 | 1,154,580 | +0.05(+0.32%) |
Mar 14, 2008 | 16.52 | 16.59 | 15.82 | 16.16 | 873,665 | -0.34(-2.08%) |
Mar 13, 2008 | 16.22 | 16.56 | 15.76 | 16.50 | 835,596 | +0.49(+3.08%) |
Mar 12, 2008 | 16.39 | 16.42 | 15.95 | 16.01 | 1,155,341 | -0.23(-1.42%) |
Mar 11, 2008 | 15.62 | 16.28 | 15.59 | 16.24 | 1,367,261 | +1.11(+7.35%) |
Mar 10, 2008 | 15.67 | 15.67 | 15.05 | 15.13 | 1,151,505 | -0.55(-3.50%) |
Mar 07, 2008 | 15.63 | 16.10 | 15.47 | 15.67 | 1,022,572 | -0.15(-0.92%) |
Mar 06, 2008 | 16.18 | 16.18 | 15.82 | 15.82 | 904,754 | -0.48(-2.94%) |
Mar 05, 2008 | 16.17 | 16.41 | 16.00 | 16.30 | 797,839 | +0.24(+1.49%) |
Mar 04, 2008 | 16.08 | 16.19 | 15.77 | 16.06 | 1,002,474 | -0.21(-1.30%) |
Mar 03, 2008 | 16.45 | 16.45 | 15.86 | 16.27 | 919,670 | +0.03(+0.17%) |
Feb 29, 2008 | 16.50 | 16.54 | 16.13 | 16.24 | 910,034 | -0.46(-2.78%) |
Feb 28, 2008 | 17.02 | 17.14 | 16.53 | 16.71 | 911,720 | -0.54(-3.16%) |
Feb 27, 2008 | 17.11 | 17.43 | 16.99 | 17.25 | 1,012,148 | -0.04(-0.24%) |
Feb 26, 2008 | 17.05 | 17.41 | 16.89 | 17.29 | 1,070,889 | +0.24(+1.40%) |
Feb 25, 2008 | 16.52 | 17.08 | 16.33 | 17.05 | 1,126,788 | +0.65(+3.98%) |
Feb 22, 2008 | 16.45 | 16.52 | 16.11 | 16.40 | 1,112,511 | -0.03(-0.20%) |
Feb 21, 2008 | 16.68 | 17.03 | 16.34 | 16.43 | 895,932 | -0.19(-1.13%) |
Feb 20, 2008 | 16.14 | 16.81 | 15.90 | 16.62 | 1,161,307 | +0.44(+2.70%) |
Feb 19, 2008 | 16.91 | 16.91 | 16.08 | 16.19 | 735,350 | +0.23(+1.44%) |
Feb 18, 2008 | 16.00 | 16.13 | 15.68 | 15.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.00 | 16.13 | 15.68 | 15.96 | 631,589 | -0.14(-0.87%) |
Feb 14, 2008 | 16.48 | 16.49 | 16.01 | 16.10 | 905,943 | -0.33(-2.00%) |
Feb 13, 2008 | 15.95 | 16.54 | 15.95 | 16.43 | 796,706 | +0.61(+3.86%) |
Feb 12, 2008 | 15.72 | 16.03 | 15.61 | 15.82 | 814,988 | +0.15(+0.93%) |
Feb 11, 2008 | 15.62 | 15.74 | 15.24 | 15.67 | 1,129,234 | +0.00(+0.03%) |
Feb 08, 2008 | 15.72 | 15.95 | 15.58 | 15.67 | 894,526 | -0.07(-0.45%) |
Feb 07, 2008 | 15.50 | 15.89 | 15.47 | 15.74 | 1,089,924 | +0.17(+1.09%) |
Feb 06, 2008 | 15.55 | 16.25 | 15.42 | 15.57 | 1,045,415 | -0.05(-0.33%) |
Feb 05, 2008 | 15.89 | 16.10 | 15.53 | 15.62 | 766,463 | -0.45(-2.78%) |
Feb 04, 2008 | 16.26 | 16.26 | 15.86 | 16.06 | 597,913 | -0.23(-1.41%) |