Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.66 | 23.05 | 22.13 | 22.50 | 457,581 | -0.06(-0.27%) |
Apr 29, 2008 | 22.82 | 22.84 | 22.14 | 22.56 | 471,286 | -0.26(-1.14%) |
Apr 28, 2008 | 22.13 | 22.97 | 21.94 | 22.82 | 738,962 | +0.64(+2.89%) |
Apr 25, 2008 | 21.35 | 22.41 | 21.30 | 22.18 | 934,009 | +0.94(+4.43%) |
Apr 24, 2008 | 20.36 | 21.42 | 19.81 | 21.24 | 791,639 | +0.89(+4.37%) |
Apr 23, 2008 | 19.20 | 20.60 | 19.14 | 20.35 | 783,401 | +1.27(+6.66%) |
Apr 22, 2008 | 19.20 | 19.29 | 18.25 | 19.08 | 345,735 | -0.05(-0.26%) |
Apr 21, 2008 | 19.05 | 19.45 | 18.65 | 19.13 | 482,927 | -0.10(-0.52%) |
Apr 18, 2008 | 18.10 | 19.46 | 18.04 | 19.23 | 618,358 | +1.34(+7.49%) |
Apr 17, 2008 | 17.96 | 18.15 | 17.54 | 17.89 | 338,070 | -0.13(-0.72%) |
Apr 16, 2008 | 17.87 | 18.37 | 17.84 | 18.02 | 575,762 | +0.42(+2.39%) |
Apr 15, 2008 | 18.15 | 18.15 | 17.36 | 17.60 | 656,315 | -0.45(-2.49%) |
Apr 14, 2008 | 19.21 | 19.24 | 17.67 | 18.05 | 1,016,337 | -1.20(-6.23%) |
Apr 11, 2008 | 20.28 | 20.28 | 18.90 | 19.25 | 683,367 | -1.12(-5.50%) |
Apr 10, 2008 | 19.82 | 20.59 | 19.80 | 20.37 | 592,436 | +0.66(+3.35%) |
Apr 09, 2008 | 20.17 | 20.19 | 19.50 | 19.71 | 297,048 | -0.46(-2.28%) |
Apr 08, 2008 | 19.32 | 20.47 | 19.32 | 20.17 | 697,122 | +0.78(+4.02%) |
Apr 07, 2008 | 19.42 | 19.70 | 19.10 | 19.39 | 305,511 | +0.14(+0.73%) |
Apr 04, 2008 | 19.33 | 19.53 | 18.97 | 19.25 | 385,532 | -0.06(-0.31%) |
Apr 03, 2008 | 18.59 | 19.55 | 18.59 | 19.31 | 495,288 | +0.63(+3.37%) |
Apr 02, 2008 | 19.53 | 19.71 | 18.37 | 18.68 | 624,059 | -0.78(-4.01%) |
Apr 01, 2008 | 18.51 | 19.75 | 18.51 | 19.46 | 617,035 | +0.80(+4.29%) |
Mar 31, 2008 | 18.25 | 18.80 | 18.04 | 18.66 | 479,350 | +0.47(+2.58%) |
Mar 28, 2008 | 18.86 | 19.09 | 18.11 | 18.19 | 435,147 | -0.60(-3.19%) |
Mar 27, 2008 | 18.65 | 19.69 | 18.51 | 18.79 | 421,042 | +0.28(+1.51%) |
Mar 26, 2008 | 18.28 | 18.97 | 18.18 | 18.51 | 316,809 | +0.18(+0.98%) |
Mar 25, 2008 | 18.65 | 18.84 | 18.04 | 18.33 | 455,044 | -0.36(-1.93%) |
Mar 24, 2008 | 16.31 | 19.30 | 16.31 | 18.69 | 1,129,283 | +2.38(+14.59%) |
Mar 21, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,515,358 | +0.00(+0.00%) |
Mar 20, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,514,358 | +0.52(+3.29%) |
Mar 19, 2008 | 16.25 | 17.04 | 15.69 | 15.79 | 1,057,235 | -0.70(-4.24%) |
Mar 18, 2008 | 16.08 | 16.77 | 15.57 | 16.49 | 916,157 | +0.99(+6.39%) |
Mar 17, 2008 | 15.86 | 16.14 | 15.21 | 15.50 | 1,071,838 | -0.88(-5.37%) |
Mar 14, 2008 | 16.45 | 16.78 | 15.71 | 16.38 | 862,746 | -0.19(-1.15%) |
Mar 13, 2008 | 16.33 | 16.85 | 15.87 | 16.57 | 1,108,054 | +0.03(+0.18%) |
Mar 12, 2008 | 16.20 | 17.44 | 16.11 | 16.54 | 1,798,495 | +0.25(+1.53%) |
Mar 11, 2008 | 16.45 | 17.20 | 16.04 | 16.29 | 1,439,861 | +0.14(+0.87%) |
Mar 10, 2008 | 17.59 | 17.71 | 15.87 | 16.15 | 1,909,835 | -1.44(-8.19%) |
Mar 07, 2008 | 19.00 | 19.27 | 17.40 | 17.59 | 1,370,700 | -1.64(-8.53%) |
Mar 06, 2008 | 20.22 | 20.35 | 19.09 | 19.23 | 591,218 | -1.14(-5.60%) |
Mar 05, 2008 | 20.75 | 20.75 | 19.88 | 20.37 | 375,089 | -0.24(-1.16%) |
Mar 04, 2008 | 19.70 | 21.11 | 19.48 | 20.61 | 1,030,173 | +0.57(+2.84%) |
Mar 03, 2008 | 19.87 | 20.22 | 19.37 | 20.04 | 531,511 | +0.22(+1.11%) |
Feb 29, 2008 | 20.25 | 20.40 | 19.57 | 19.82 | 1,251,250 | -0.56(-2.75%) |
Feb 28, 2008 | 20.55 | 21.56 | 20.24 | 20.38 | 1,168,268 | -0.37(-1.78%) |
Feb 27, 2008 | 20.51 | 20.84 | 20.16 | 20.75 | 524,054 | +0.21(+1.02%) |
Feb 26, 2008 | 20.21 | 21.09 | 19.87 | 20.54 | 818,240 | +0.33(+1.63%) |
Feb 25, 2008 | 19.50 | 20.25 | 19.33 | 20.21 | 624,836 | +0.54(+2.75%) |
Feb 22, 2008 | 19.80 | 20.20 | 19.15 | 19.67 | 900,001 | +0.02(+0.10%) |
Feb 21, 2008 | 20.82 | 20.87 | 18.61 | 19.65 | 2,544,545 | -1.31(-6.25%) |
Feb 20, 2008 | 22.07 | 22.16 | 19.77 | 20.96 | 1,247,795 | -1.19(-5.37%) |
Feb 19, 2008 | 22.23 | 22.78 | 21.99 | 22.15 | 426,933 | -0.14(-0.63%) |
Feb 18, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | +0.00(+0.00%) |
Feb 15, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | -0.41(-1.81%) |
Feb 14, 2008 | 22.74 | 22.96 | 21.84 | 22.70 | 975,719 | -0.40(-1.73%) |
Feb 13, 2008 | 21.61 | 23.30 | 21.44 | 23.10 | 873,337 | +1.26(+5.77%) |
Feb 12, 2008 | 22.49 | 22.90 | 21.44 | 21.84 | 975,807 | -0.71(-3.15%) |
Feb 11, 2008 | 23.81 | 24.92 | 21.81 | 22.55 | 1,085,164 | -1.10(-4.65%) |
Feb 08, 2008 | 22.78 | 24.11 | 22.42 | 23.65 | 724,842 | +0.76(+3.32%) |
Feb 07, 2008 | 22.80 | 23.11 | 21.33 | 22.89 | 1,838,854 | +0.17(+0.75%) |
Feb 06, 2008 | 25.02 | 25.11 | 22.64 | 22.72 | 1,281,112 | -2.10(-8.46%) |
Feb 05, 2008 | 25.88 | 26.13 | 24.42 | 24.82 | 1,110,799 | -1.22(-4.69%) |
Feb 04, 2008 | 26.06 | 26.78 | 25.95 | 26.04 | 641,555 | -0.14(-0.53%) |