Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.09 | 20.30 | 19.33 | 19.62 | 403,278 | -0.38(-1.90%) |
Apr 29, 2008 | 20.82 | 20.82 | 19.90 | 20.00 | 290,199 | -0.80(-3.85%) |
Apr 28, 2008 | 20.92 | 21.30 | 20.51 | 20.80 | 281,550 | -0.11(-0.53%) |
Apr 25, 2008 | 20.64 | 21.09 | 20.46 | 20.91 | 308,507 | +0.33(+1.60%) |
Apr 24, 2008 | 20.26 | 20.81 | 19.56 | 20.58 | 543,392 | +0.37(+1.83%) |
Apr 23, 2008 | 19.54 | 20.50 | 19.13 | 20.21 | 450,534 | +0.79(+4.07%) |
Apr 22, 2008 | 19.67 | 19.86 | 19.18 | 19.42 | 400,241 | -0.39(-1.97%) |
Apr 21, 2008 | 19.66 | 19.88 | 19.35 | 19.81 | 307,656 | +0.01(+0.05%) |
Apr 18, 2008 | 19.36 | 19.95 | 19.21 | 19.80 | 453,282 | +0.84(+4.43%) |
Apr 17, 2008 | 19.69 | 19.69 | 18.90 | 18.96 | 329,370 | -0.78(-3.95%) |
Apr 16, 2008 | 18.45 | 19.93 | 18.45 | 19.74 | 573,394 | +1.51(+8.28%) |
Apr 15, 2008 | 18.40 | 18.53 | 17.76 | 18.23 | 341,497 | -0.11(-0.60%) |
Apr 14, 2008 | 18.55 | 19.01 | 18.13 | 18.34 | 365,199 | -0.25(-1.34%) |
Apr 11, 2008 | 18.54 | 19.46 | 18.50 | 18.59 | 738,097 | -0.98(-5.01%) |
Apr 10, 2008 | 18.68 | 20.25 | 18.62 | 19.57 | 523,188 | +0.75(+3.99%) |
Apr 09, 2008 | 19.44 | 19.52 | 18.75 | 18.82 | 451,034 | -0.52(-2.69%) |
Apr 08, 2008 | 19.88 | 19.98 | 19.01 | 19.34 | 512,121 | -0.81(-4.02%) |
Apr 07, 2008 | 20.35 | 20.74 | 20.00 | 20.15 | 480,311 | -0.03(-0.15%) |
Apr 04, 2008 | 20.29 | 20.44 | 19.80 | 20.18 | 604,501 | -0.10(-0.49%) |
Apr 03, 2008 | 19.95 | 20.76 | 19.61 | 20.28 | 424,475 | +0.28(+1.40%) |
Apr 02, 2008 | 20.20 | 20.54 | 19.88 | 20.00 | 382,202 | -0.07(-0.35%) |
Apr 01, 2008 | 19.29 | 20.27 | 19.29 | 20.07 | 818,593 | +0.88(+4.59%) |
Mar 31, 2008 | 19.37 | 19.51 | 19.12 | 19.19 | 740,180 | -0.43(-2.19%) |
Mar 28, 2008 | 19.46 | 21.14 | 19.40 | 19.62 | 510,849 | -0.85(-4.15%) |
Mar 27, 2008 | 20.47 | 21.33 | 20.11 | 20.47 | 552,838 | +0.05(+0.24%) |
Mar 26, 2008 | 19.79 | 20.42 | 19.55 | 20.42 | 414,851 | +0.49(+2.46%) |
Mar 25, 2008 | 20.01 | 20.51 | 19.30 | 19.93 | 681,065 | -0.07(-0.35%) |
Mar 24, 2008 | 17.69 | 20.38 | 17.40 | 20.00 | 1,250,516 | +2.35(+13.31%) |
Mar 21, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.00(+0.00%) |
Mar 20, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.51(+2.98%) |
Mar 19, 2008 | 17.56 | 17.89 | 16.68 | 17.14 | 645,167 | -0.28(-1.61%) |
Mar 18, 2008 | 16.85 | 17.59 | 16.47 | 17.42 | 863,622 | +0.98(+5.96%) |
Mar 17, 2008 | 16.38 | 16.68 | 15.88 | 16.44 | 669,113 | -0.35(-2.08%) |
Mar 14, 2008 | 17.53 | 17.57 | 16.11 | 16.79 | 740,983 | -0.62(-3.56%) |
Mar 13, 2008 | 16.47 | 17.68 | 16.30 | 17.41 | 577,943 | +0.72(+4.31%) |
Mar 12, 2008 | 16.05 | 17.32 | 16.05 | 16.69 | 943,830 | +0.57(+3.54%) |
Mar 11, 2008 | 16.58 | 16.93 | 15.61 | 16.12 | 1,464,273 | -0.06(-0.37%) |
Mar 10, 2008 | 17.36 | 17.54 | 16.00 | 16.18 | 706,685 | -1.12(-6.47%) |
Mar 07, 2008 | 17.61 | 17.69 | 16.81 | 17.30 | 954,033 | -0.57(-3.19%) |
Mar 06, 2008 | 18.83 | 19.15 | 17.85 | 17.87 | 796,559 | -1.03(-5.45%) |
Mar 05, 2008 | 19.51 | 19.60 | 18.89 | 18.90 | 741,511 | -0.55(-2.83%) |
Mar 04, 2008 | 19.77 | 19.86 | 18.90 | 19.45 | 1,524,303 | -0.55(-2.75%) |
Mar 03, 2008 | 19.78 | 20.80 | 19.53 | 20.00 | 798,270 | +0.23(+1.16%) |
Feb 29, 2008 | 19.84 | 20.13 | 19.12 | 19.77 | 1,090,005 | -0.26(-1.30%) |
Feb 28, 2008 | 19.55 | 20.54 | 19.55 | 20.03 | 1,132,063 | +1.13(+5.98%) |
Feb 27, 2008 | 18.45 | 18.94 | 18.18 | 18.90 | 536,792 | +0.24(+1.29%) |
Feb 26, 2008 | 17.66 | 19.32 | 17.56 | 18.66 | 499,618 | +1.03(+5.84%) |
Feb 25, 2008 | 18.07 | 18.50 | 17.39 | 17.63 | 688,227 | -0.36(-2.00%) |
Feb 22, 2008 | 17.97 | 18.12 | 17.35 | 17.99 | 535,717 | +0.00(+0.00%) |
Feb 21, 2008 | 18.63 | 18.77 | 17.54 | 17.99 | 583,579 | -0.55(-2.97%) |
Feb 20, 2008 | 19.08 | 19.15 | 18.30 | 18.54 | 621,722 | -0.67(-3.49%) |
Feb 19, 2008 | 19.16 | 19.49 | 19.00 | 19.21 | 292,591 | +0.31(+1.64%) |
Feb 18, 2008 | 19.13 | 19.13 | 18.07 | 18.90 | 529,725 | +0.00(+0.00%) |
Feb 15, 2008 | 19.13 | 19.13 | 18.07 | 18.90 | 529,725 | -0.38(-1.97%) |
Feb 14, 2008 | 20.11 | 20.24 | 19.01 | 19.28 | 421,884 | -0.82(-4.08%) |
Feb 13, 2008 | 19.40 | 20.12 | 19.20 | 20.10 | 541,726 | +0.93(+4.85%) |
Feb 12, 2008 | 19.26 | 19.64 | 18.93 | 19.17 | 717,892 | +0.05(+0.26%) |
Feb 11, 2008 | 19.48 | 19.48 | 18.66 | 19.12 | 807,635 | -0.45(-2.30%) |
Feb 08, 2008 | 19.95 | 20.07 | 19.45 | 19.57 | 440,146 | -0.59(-2.93%) |
Feb 07, 2008 | 19.61 | 20.40 | 19.26 | 20.16 | 429,543 | +0.40(+2.02%) |
Feb 06, 2008 | 19.88 | 20.43 | 19.59 | 19.76 | 367,622 | +0.00(+0.00%) |
Feb 05, 2008 | 20.08 | 20.58 | 19.72 | 19.76 | 427,460 | -0.83(-4.03%) |
Feb 04, 2008 | 21.34 | 21.42 | 20.35 | 20.59 | 392,839 | -0.89(-4.14%) |