Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.45 | 15.00 | 14.45 | 14.88 | 12,045,450 | +0.59(+4.13%) |
Apr 29, 2008 | 14.83 | 14.89 | 14.23 | 14.29 | 7,842,404 | -0.90(-5.96%) |
Apr 28, 2008 | 15.51 | 15.75 | 15.14 | 15.19 | 5,981,759 | -0.12(-0.77%) |
Apr 25, 2008 | 15.58 | 15.63 | 15.22 | 15.31 | 8,918,390 | +0.06(+0.41%) |
Apr 24, 2008 | 16.25 | 16.25 | 15.11 | 15.25 | 15,601,009 | -1.27(-7.71%) |
Apr 23, 2008 | 17.05 | 17.05 | 16.42 | 16.52 | 9,328,375 | -1.10(-6.25%) |
Apr 22, 2008 | 17.76 | 18.25 | 17.55 | 17.62 | 6,462,996 | -0.27(-1.50%) |
Apr 21, 2008 | 18.98 | 18.98 | 17.80 | 17.89 | 6,870,053 | -0.85(-4.53%) |
Apr 18, 2008 | 19.14 | 19.24 | 18.49 | 18.74 | 7,656,268 | -0.86(-4.38%) |
Apr 17, 2008 | 19.80 | 19.96 | 19.28 | 19.60 | 5,384,086 | -0.40(-2.01%) |
Apr 16, 2008 | 19.36 | 20.02 | 19.22 | 20.00 | 8,139,172 | +1.34(+7.17%) |
Apr 15, 2008 | 18.17 | 18.72 | 18.17 | 18.66 | 5,116,389 | +0.72(+4.04%) |
Apr 14, 2008 | 17.83 | 18.21 | 17.74 | 17.94 | 3,786,256 | +0.04(+0.22%) |
Apr 11, 2008 | 18.45 | 18.55 | 17.76 | 17.90 | 3,847,581 | -0.57(-3.11%) |
Apr 10, 2008 | 18.76 | 18.79 | 18.06 | 18.47 | 3,836,847 | -0.05(-0.25%) |
Apr 09, 2008 | 18.15 | 18.66 | 18.12 | 18.52 | 4,602,838 | +0.31(+1.73%) |
Apr 08, 2008 | 18.02 | 18.45 | 18.02 | 18.21 | 4,470,245 | -0.20(-1.07%) |
Apr 07, 2008 | 18.71 | 18.94 | 18.24 | 18.40 | 5,030,117 | +0.02(+0.13%) |
Apr 04, 2008 | 17.87 | 18.38 | 17.82 | 18.38 | 5,765,327 | +0.56(+3.13%) |
Apr 03, 2008 | 17.94 | 18.17 | 17.65 | 17.82 | 5,532,581 | -0.20(-1.09%) |
Apr 02, 2008 | 16.91 | 18.10 | 16.90 | 18.02 | 6,562,692 | +1.12(+6.66%) |
Apr 01, 2008 | 16.66 | 16.91 | 16.31 | 16.89 | 8,745,312 | -0.50(-2.89%) |
Mar 31, 2008 | 18.02 | 18.28 | 17.06 | 17.39 | 5,021,178 | -0.53(-2.94%) |
Mar 28, 2008 | 17.75 | 18.06 | 17.37 | 17.92 | 4,728,649 | +0.00(+0.00%) |
Mar 27, 2008 | 18.15 | 18.39 | 17.82 | 17.92 | 7,629,908 | -0.35(-1.90%) |
Mar 26, 2008 | 18.54 | 18.54 | 17.90 | 18.27 | 7,541,144 | +0.20(+1.09%) |
Mar 25, 2008 | 17.16 | 18.19 | 17.14 | 18.07 | 8,747,643 | +1.42(+8.50%) |
Mar 24, 2008 | 17.17 | 17.43 | 16.53 | 16.66 | 7,656,544 | -0.35(-2.04%) |
Mar 21, 2008 | 16.55 | 17.31 | 16.12 | 17.00 | 13,119,696 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 17.31 | 16.12 | 17.00 | 13,119,187 | -0.29(-1.68%) |
Mar 19, 2008 | 18.72 | 18.76 | 17.13 | 17.29 | 15,672,833 | -1.86(-9.73%) |
Mar 18, 2008 | 20.64 | 20.66 | 19.03 | 19.16 | 8,759,598 | -1.20(-5.88%) |
Mar 17, 2008 | 20.72 | 21.56 | 19.94 | 20.35 | 12,056,557 | -0.76(-3.61%) |
Mar 14, 2008 | 20.76 | 21.19 | 20.35 | 21.12 | 10,249,086 | +0.35(+1.71%) |
Mar 13, 2008 | 20.66 | 20.95 | 20.63 | 20.76 | 10,285,441 | +0.61(+3.01%) |
Mar 12, 2008 | 20.46 | 20.59 | 19.98 | 20.16 | 5,362,673 | +0.02(+0.12%) |
Mar 11, 2008 | 19.36 | 20.20 | 19.22 | 20.13 | 6,591,807 | +1.14(+6.01%) |
Mar 10, 2008 | 19.42 | 19.46 | 18.65 | 18.99 | 7,763,172 | -0.76(-3.86%) |
Mar 07, 2008 | 20.70 | 20.74 | 19.55 | 19.76 | 8,383,405 | -0.94(-4.56%) |
Mar 06, 2008 | 20.60 | 20.75 | 20.26 | 20.70 | 11,753,428 | -0.09(-0.45%) |
Mar 05, 2008 | 20.02 | 21.12 | 19.99 | 20.79 | 10,481,702 | +1.16(+5.89%) |
Mar 04, 2008 | 20.46 | 20.61 | 19.17 | 19.64 | 11,536,582 | -0.98(-4.73%) |
Mar 03, 2008 | 19.97 | 20.61 | 19.94 | 20.61 | 12,677,865 | +1.10(+5.65%) |
Feb 29, 2008 | 19.98 | 20.07 | 19.33 | 19.51 | 7,781,014 | -0.39(-1.94%) |
Feb 28, 2008 | 19.36 | 19.98 | 19.33 | 19.90 | 7,384,943 | +0.53(+2.72%) |
Feb 27, 2008 | 19.46 | 19.67 | 19.24 | 19.37 | 9,308,211 | +0.17(+0.86%) |
Feb 26, 2008 | 18.80 | 19.29 | 18.63 | 19.20 | 7,474,522 | +0.42(+2.26%) |
Feb 25, 2008 | 18.41 | 18.80 | 18.06 | 18.78 | 6,848,917 | +0.59(+3.24%) |
Feb 22, 2008 | 18.41 | 18.61 | 17.69 | 18.19 | 10,051,847 | -0.33(-1.78%) |
Feb 21, 2008 | 18.83 | 19.29 | 18.39 | 18.52 | 10,270,567 | -0.07(-0.38%) |
Feb 20, 2008 | 18.06 | 18.61 | 17.94 | 18.59 | 8,390,457 | +0.47(+2.61%) |
Feb 19, 2008 | 17.98 | 18.23 | 17.73 | 18.12 | 9,432,909 | +0.69(+3.97%) |
Feb 18, 2008 | 17.50 | 17.73 | 17.11 | 17.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.73 | 17.11 | 17.43 | 7,342,339 | +0.06(+0.36%) |
Feb 14, 2008 | 17.76 | 17.92 | 17.33 | 17.36 | 6,214,618 | -0.28(-1.56%) |
Feb 13, 2008 | 16.91 | 17.73 | 16.77 | 17.64 | 8,236,342 | +0.52(+3.03%) |
Feb 12, 2008 | 17.98 | 18.17 | 17.04 | 17.12 | 7,308,061 | -0.86(-4.77%) |
Feb 11, 2008 | 17.54 | 18.06 | 17.14 | 17.98 | 8,840,057 | +0.52(+2.97%) |
Feb 08, 2008 | 16.72 | 17.57 | 16.72 | 17.46 | 9,869,368 | +1.01(+6.17%) |
Feb 07, 2008 | 16.59 | 16.80 | 16.32 | 16.44 | 7,558,944 | -0.18(-1.09%) |
Feb 06, 2008 | 16.86 | 17.19 | 16.58 | 16.62 | 6,601,923 | +0.16(+0.96%) |
Feb 05, 2008 | 16.46 | 16.93 | 16.25 | 16.47 | 8,467,743 | -0.49(-2.88%) |
Feb 04, 2008 | 16.77 | 17.33 | 16.69 | 16.95 | 6,271,193 | -0.32(-1.87%) |