Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.99 | 18.99 | 17.93 | 17.96 | 1,873,435 | +0.01(+0.08%) |
Apr 29, 2008 | 19.61 | 20.53 | 17.32 | 17.94 | 2,878,307 | -2.61(-12.68%) |
Apr 28, 2008 | 21.94 | 21.94 | 20.48 | 20.55 | 550,375 | -0.66(-3.13%) |
Apr 25, 2008 | 20.63 | 21.46 | 20.63 | 21.21 | 11,633,817 | +0.48(+2.34%) |
Apr 24, 2008 | 20.13 | 20.78 | 20.04 | 20.73 | 700,626 | +0.67(+3.32%) |
Apr 23, 2008 | 19.63 | 20.08 | 19.49 | 20.06 | 398,957 | +0.55(+2.82%) |
Apr 22, 2008 | 19.80 | 20.13 | 19.51 | 19.51 | 521,372 | -0.53(-2.66%) |
Apr 21, 2008 | 19.87 | 20.12 | 19.87 | 20.04 | 580,573 | +0.19(+0.98%) |
Apr 18, 2008 | 20.10 | 20.10 | 19.75 | 19.85 | 618,944 | +0.07(+0.36%) |
Apr 17, 2008 | 19.79 | 19.87 | 19.65 | 19.78 | 707,099 | +0.05(+0.23%) |
Apr 16, 2008 | 19.43 | 19.79 | 19.43 | 19.73 | 672,847 | +0.67(+3.54%) |
Apr 15, 2008 | 19.13 | 19.23 | 18.99 | 19.06 | 538,630 | -0.00(-0.03%) |
Apr 14, 2008 | 19.47 | 19.47 | 19.04 | 19.06 | 369,619 | -0.33(-1.72%) |
Apr 11, 2008 | 19.76 | 19.78 | 19.38 | 19.40 | 362,657 | -0.43(-2.17%) |
Apr 10, 2008 | 19.63 | 19.84 | 19.38 | 19.82 | 465,194 | +0.11(+0.54%) |
Apr 09, 2008 | 19.54 | 19.90 | 19.45 | 19.72 | 586,088 | +0.15(+0.78%) |
Apr 08, 2008 | 19.56 | 19.65 | 19.26 | 19.57 | 418,932 | -0.08(-0.39%) |
Apr 07, 2008 | 19.77 | 19.79 | 19.39 | 19.64 | 472,726 | -0.09(-0.46%) |
Apr 04, 2008 | 19.55 | 19.76 | 19.41 | 19.73 | 542,344 | +0.12(+0.62%) |
Apr 03, 2008 | 19.37 | 19.99 | 18.93 | 19.61 | 673,209 | +0.18(+0.93%) |
Apr 02, 2008 | 19.49 | 19.67 | 19.17 | 19.43 | 340,965 | -0.20(-1.04%) |
Apr 01, 2008 | 19.94 | 20.03 | 19.52 | 19.64 | 495,632 | -0.06(-0.33%) |
Mar 31, 2008 | 19.13 | 19.77 | 18.79 | 19.70 | 919,567 | +0.55(+2.89%) |
Mar 28, 2008 | 19.35 | 19.44 | 19.13 | 19.15 | 304,299 | -0.20(-1.04%) |
Mar 27, 2008 | 19.41 | 19.52 | 19.29 | 19.35 | 484,794 | -0.06(-0.31%) |
Mar 26, 2008 | 19.36 | 19.75 | 19.19 | 19.41 | 427,269 | -0.05(-0.26%) |
Mar 25, 2008 | 19.67 | 20.16 | 19.43 | 19.46 | 1,232,999 | -0.37(-1.85%) |
Mar 24, 2008 | 19.05 | 20.06 | 19.02 | 19.82 | 1,120,488 | +0.81(+4.28%) |
Mar 21, 2008 | 18.88 | 19.07 | 18.58 | 19.01 | 1,124,160 | +0.00(+0.00%) |
Mar 20, 2008 | 18.88 | 19.07 | 18.58 | 19.01 | 1,124,160 | +0.09(+0.47%) |
Mar 19, 2008 | 18.37 | 19.08 | 18.37 | 18.92 | 1,267,218 | +0.48(+2.63%) |
Mar 18, 2008 | 18.05 | 18.53 | 17.97 | 18.44 | 798,681 | +0.51(+2.82%) |
Mar 17, 2008 | 17.99 | 18.06 | 17.77 | 17.93 | 620,303 | -0.15(-0.85%) |
Mar 14, 2008 | 17.99 | 18.16 | 17.87 | 18.09 | 607,347 | +0.09(+0.49%) |
Mar 13, 2008 | 17.61 | 18.11 | 17.50 | 18.00 | 353,070 | +0.32(+1.82%) |
Mar 12, 2008 | 17.45 | 17.86 | 17.36 | 17.68 | 470,621 | +0.28(+1.61%) |
Mar 11, 2008 | 17.08 | 17.39 | 17.08 | 17.39 | 314,095 | +0.37(+2.18%) |
Mar 10, 2008 | 17.31 | 17.34 | 16.86 | 17.02 | 844,534 | -0.25(-1.46%) |
Mar 07, 2008 | 17.16 | 17.31 | 17.10 | 17.27 | 540,652 | +0.05(+0.31%) |
Mar 06, 2008 | 17.43 | 17.43 | 17.15 | 17.22 | 530,160 | -0.07(-0.39%) |
Mar 05, 2008 | 17.21 | 17.30 | 17.02 | 17.29 | 869,545 | +0.12(+0.71%) |
Mar 04, 2008 | 17.03 | 17.33 | 17.02 | 17.17 | 1,087,369 | +0.14(+0.85%) |
Mar 03, 2008 | 17.13 | 17.15 | 16.86 | 17.02 | 818,973 | -0.16(-0.91%) |
Feb 29, 2008 | 17.67 | 17.67 | 16.90 | 17.18 | 1,274,530 | -0.37(-2.13%) |
Feb 28, 2008 | 17.51 | 17.63 | 17.24 | 17.55 | 657,369 | +0.02(+0.10%) |
Feb 27, 2008 | 17.78 | 17.87 | 17.36 | 17.54 | 730,734 | -0.34(-1.92%) |
Feb 26, 2008 | 17.74 | 18.00 | 17.67 | 17.88 | 973,549 | +0.12(+0.68%) |
Feb 25, 2008 | 18.29 | 18.46 | 17.53 | 17.76 | 1,260,132 | -0.63(-3.42%) |
Feb 22, 2008 | 17.97 | 18.43 | 17.45 | 18.39 | 1,698,885 | +0.82(+4.64%) |
Feb 21, 2008 | 19.51 | 19.55 | 16.12 | 17.57 | 4,327,897 | -0.96(-5.19%) |
Feb 20, 2008 | 19.60 | 19.60 | 18.45 | 18.53 | 1,047,122 | -1.07(-5.47%) |
Feb 19, 2008 | 19.58 | 19.80 | 19.23 | 19.61 | 498,967 | +0.23(+1.16%) |
Feb 18, 2008 | 19.58 | 19.58 | 19.12 | 19.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.58 | 19.58 | 19.12 | 19.38 | 245,973 | -0.17(-0.87%) |
Feb 14, 2008 | 19.79 | 19.79 | 19.50 | 19.55 | 236,465 | -0.26(-1.32%) |
Feb 13, 2008 | 19.79 | 19.82 | 19.62 | 19.81 | 289,709 | +0.03(+0.15%) |
Feb 12, 2008 | 19.67 | 20.00 | 19.62 | 19.78 | 257,195 | +0.16(+0.82%) |
Feb 11, 2008 | 20.20 | 20.32 | 19.53 | 19.62 | 444,360 | -0.57(-2.84%) |
Feb 08, 2008 | 20.07 | 20.24 | 20.03 | 20.20 | 315,137 | +0.20(+1.00%) |
Feb 07, 2008 | 19.57 | 20.11 | 19.47 | 20.00 | 294,711 | +0.44(+2.24%) |
Feb 06, 2008 | 19.94 | 19.94 | 19.53 | 19.56 | 281,601 | -0.18(-0.89%) |
Feb 05, 2008 | 20.27 | 20.30 | 19.71 | 19.73 | 260,530 | -0.63(-3.10%) |
Feb 04, 2008 | 20.22 | 20.48 | 19.97 | 20.36 | 382,249 | +0.16(+0.77%) |