Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.30 | 20.36 | 18.67 | 18.87 | 483,546 | -1.32(-6.54%) |
Apr 29, 2008 | 18.04 | 20.84 | 18.04 | 20.19 | 1,275,007 | +2.26(+12.60%) |
Apr 28, 2008 | 21.50 | 21.73 | 17.77 | 17.93 | 1,242,560 | -3.58(-16.64%) |
Apr 25, 2008 | 22.33 | 22.70 | 21.45 | 21.51 | 333,626 | -0.73(-3.28%) |
Apr 24, 2008 | 21.49 | 22.52 | 21.14 | 22.24 | 209,287 | +0.76(+3.54%) |
Apr 23, 2008 | 21.54 | 21.78 | 21.32 | 21.48 | 168,660 | -0.05(-0.23%) |
Apr 22, 2008 | 21.83 | 22.01 | 21.13 | 21.53 | 251,158 | -0.25(-1.15%) |
Apr 21, 2008 | 23.24 | 24.05 | 21.72 | 21.78 | 435,152 | -1.40(-6.04%) |
Apr 18, 2008 | 22.93 | 23.56 | 22.67 | 23.18 | 283,356 | -0.40(-1.70%) |
Apr 17, 2008 | 23.43 | 23.75 | 23.34 | 23.58 | 134,511 | +0.09(+0.38%) |
Apr 16, 2008 | 22.99 | 23.71 | 22.79 | 23.49 | 116,635 | +0.74(+3.25%) |
Apr 15, 2008 | 22.75 | 23.19 | 22.60 | 22.75 | 181,064 | -0.06(-0.26%) |
Apr 14, 2008 | 22.62 | 22.96 | 22.16 | 22.81 | 117,204 | +0.06(+0.26%) |
Apr 11, 2008 | 23.16 | 23.16 | 22.50 | 22.75 | 110,028 | -0.50(-2.15%) |
Apr 10, 2008 | 22.71 | 23.25 | 22.50 | 23.25 | 61,589 | +0.44(+1.93%) |
Apr 09, 2008 | 23.26 | 23.26 | 22.48 | 22.81 | 74,087 | -0.33(-1.43%) |
Apr 08, 2008 | 22.78 | 23.22 | 22.45 | 23.14 | 76,588 | +0.15(+0.65%) |
Apr 07, 2008 | 22.00 | 24.15 | 21.92 | 22.99 | 621,390 | +2.12(+10.16%) |
Apr 04, 2008 | 20.35 | 21.00 | 20.34 | 20.87 | 79,917 | +0.45(+2.20%) |
Apr 03, 2008 | 20.93 | 21.30 | 20.22 | 20.42 | 171,704 | -0.72(-3.41%) |
Apr 02, 2008 | 20.35 | 21.15 | 20.35 | 21.14 | 150,181 | +0.31(+1.49%) |
Apr 01, 2008 | 20.19 | 20.93 | 19.92 | 20.83 | 190,888 | +0.77(+3.84%) |
Mar 31, 2008 | 19.61 | 20.17 | 19.61 | 20.06 | 74,570 | +0.16(+0.80%) |
Mar 28, 2008 | 19.82 | 20.13 | 19.81 | 19.90 | 118,106 | +0.00(+0.00%) |
Mar 27, 2008 | 20.06 | 20.50 | 19.54 | 19.90 | 295,966 | +0.40(+2.05%) |
Mar 26, 2008 | 19.42 | 19.59 | 19.30 | 19.50 | 72,632 | +0.02(+0.10%) |
Mar 25, 2008 | 19.20 | 19.63 | 19.13 | 19.48 | 171,999 | +0.43(+2.26%) |
Mar 24, 2008 | 19.50 | 19.64 | 18.90 | 19.05 | 200,310 | -0.43(-2.21%) |
Mar 21, 2008 | 21.72 | 21.72 | 19.22 | 19.48 | 444,267 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 21.72 | 19.22 | 19.48 | 444,267 | -2.03(-9.44%) |
Mar 19, 2008 | 20.76 | 22.14 | 20.76 | 21.51 | 180,140 | +0.75(+3.61%) |
Mar 18, 2008 | 19.95 | 20.77 | 19.75 | 20.76 | 128,806 | +1.14(+5.81%) |
Mar 17, 2008 | 19.16 | 19.82 | 18.95 | 19.62 | 96,914 | -0.06(-0.30%) |
Mar 14, 2008 | 20.27 | 20.27 | 19.25 | 19.68 | 97,554 | -0.40(-1.99%) |
Mar 13, 2008 | 19.89 | 20.52 | 19.19 | 20.08 | 235,615 | -0.08(-0.40%) |
Mar 12, 2008 | 20.00 | 20.17 | 19.41 | 20.16 | 175,207 | +0.18(+0.90%) |
Mar 11, 2008 | 18.80 | 20.39 | 18.56 | 19.98 | 238,710 | +1.78(+9.78%) |
Mar 10, 2008 | 18.95 | 19.41 | 17.31 | 18.20 | 461,049 | -1.35(-6.91%) |
Mar 07, 2008 | 19.30 | 20.02 | 19.16 | 19.55 | 118,907 | +0.08(+0.41%) |
Mar 06, 2008 | 19.40 | 19.60 | 19.31 | 19.47 | 124,799 | +0.02(+0.10%) |
Mar 05, 2008 | 20.27 | 20.27 | 19.16 | 19.45 | 212,890 | -0.60(-2.99%) |
Mar 04, 2008 | 20.00 | 20.19 | 19.90 | 20.05 | 89,241 | +0.02(+0.10%) |
Mar 03, 2008 | 20.53 | 20.67 | 19.81 | 20.03 | 237,369 | -0.59(-2.86%) |
Feb 29, 2008 | 20.59 | 20.64 | 19.79 | 20.62 | 267,713 | +0.13(+0.63%) |
Feb 28, 2008 | 20.36 | 20.75 | 20.20 | 20.49 | 186,837 | +0.09(+0.44%) |
Feb 27, 2008 | 20.69 | 20.69 | 20.01 | 20.40 | 167,829 | -0.34(-1.64%) |
Feb 26, 2008 | 20.13 | 20.75 | 19.51 | 20.74 | 261,526 | +0.42(+2.07%) |
Feb 25, 2008 | 19.27 | 20.61 | 19.19 | 20.32 | 194,492 | +0.94(+4.85%) |
Feb 22, 2008 | 20.55 | 20.55 | 19.07 | 19.38 | 387,112 | -1.05(-5.14%) |
Feb 21, 2008 | 21.93 | 21.93 | 20.39 | 20.43 | 440,322 | -1.49(-6.80%) |
Feb 20, 2008 | 21.85 | 22.11 | 21.74 | 21.92 | 126,870 | -0.16(-0.72%) |
Feb 19, 2008 | 22.61 | 22.72 | 21.76 | 22.08 | 254,774 | -0.53(-2.34%) |
Feb 18, 2008 | 22.37 | 22.65 | 21.98 | 22.61 | 145,104 | +0.00(+0.00%) |
Feb 15, 2008 | 22.37 | 22.65 | 21.98 | 22.61 | 145,104 | +0.06(+0.27%) |
Feb 14, 2008 | 21.68 | 22.72 | 21.02 | 22.55 | 236,732 | +0.78(+3.58%) |
Feb 13, 2008 | 21.32 | 22.12 | 21.02 | 21.77 | 299,681 | +0.80(+3.81%) |
Feb 12, 2008 | 24.13 | 24.13 | 20.15 | 20.97 | 757,077 | -2.93(-12.26%) |
Feb 11, 2008 | 23.10 | 24.21 | 23.10 | 23.90 | 232,696 | +0.98(+4.28%) |
Feb 08, 2008 | 23.91 | 25.45 | 21.89 | 22.92 | 1,489,203 | -4.53(-16.50%) |
Feb 07, 2008 | 25.50 | 27.95 | 25.50 | 27.45 | 428,039 | +1.70(+6.60%) |
Feb 06, 2008 | 26.77 | 26.77 | 25.54 | 25.75 | 201,786 | -0.70(-2.65%) |
Feb 05, 2008 | 27.70 | 27.70 | 25.42 | 26.45 | 86,447 | -1.04(-3.78%) |
Feb 04, 2008 | 27.54 | 27.67 | 26.84 | 27.49 | 72,971 | +0.07(+0.26%) |