Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.37 | 18.00 | 17.37 | 17.90 | 197,672 | +0.60(+3.47%) |
Apr 29, 2008 | 17.76 | 17.76 | 17.06 | 17.30 | 307,040 | -0.51(-2.86%) |
Apr 28, 2008 | 18.50 | 18.50 | 17.81 | 17.81 | 114,585 | -0.28(-1.55%) |
Apr 25, 2008 | 18.57 | 18.60 | 18.07 | 18.09 | 195,154 | +0.43(+2.43%) |
Apr 24, 2008 | 18.50 | 18.68 | 17.05 | 17.66 | 704,537 | -1.02(-5.46%) |
Apr 23, 2008 | 19.31 | 19.31 | 18.60 | 18.68 | 625,616 | -0.63(-3.26%) |
Apr 22, 2008 | 19.50 | 19.80 | 19.22 | 19.31 | 114,917 | +0.16(+0.84%) |
Apr 21, 2008 | 20.11 | 20.11 | 19.15 | 19.15 | 233,899 | -0.85(-4.25%) |
Apr 18, 2008 | 20.00 | 20.15 | 19.59 | 20.00 | 102,865 | -0.22(-1.09%) |
Apr 17, 2008 | 21.00 | 21.02 | 20.12 | 20.22 | 162,396 | -0.53(-2.55%) |
Apr 16, 2008 | 20.87 | 20.90 | 20.45 | 20.75 | 210,916 | +0.75(+3.75%) |
Apr 15, 2008 | 20.20 | 20.20 | 19.88 | 20.00 | 177,007 | +0.25(+1.27%) |
Apr 14, 2008 | 20.15 | 20.16 | 19.56 | 19.75 | 223,479 | -0.42(-2.08%) |
Apr 11, 2008 | 20.72 | 20.78 | 20.17 | 20.17 | 121,434 | -0.47(-2.28%) |
Apr 10, 2008 | 20.40 | 20.77 | 20.25 | 20.64 | 96,584 | +0.16(+0.78%) |
Apr 09, 2008 | 20.99 | 20.99 | 20.32 | 20.48 | 178,532 | +0.28(+1.39%) |
Apr 08, 2008 | 20.65 | 20.65 | 20.04 | 20.20 | 130,958 | -0.45(-2.18%) |
Apr 07, 2008 | 20.38 | 21.00 | 20.09 | 20.65 | 160,095 | +0.66(+3.30%) |
Apr 04, 2008 | 19.70 | 20.10 | 19.58 | 19.99 | 387,849 | +0.09(+0.45%) |
Apr 03, 2008 | 19.45 | 19.90 | 19.45 | 19.90 | 123,129 | +0.45(+2.31%) |
Apr 02, 2008 | 19.05 | 19.67 | 19.05 | 19.45 | 551,826 | +0.20(+1.04%) |
Apr 01, 2008 | 19.31 | 19.35 | 18.70 | 19.25 | 618,892 | -1.00(-4.94%) |
Mar 31, 2008 | 19.90 | 20.25 | 19.30 | 20.25 | 124,021 | +0.55(+2.79%) |
Mar 28, 2008 | 19.47 | 19.83 | 19.15 | 19.70 | 121,952 | +0.13(+0.66%) |
Mar 27, 2008 | 20.00 | 20.00 | 19.02 | 19.57 | 383,429 | -0.59(-2.93%) |
Mar 26, 2008 | 20.50 | 21.18 | 20.00 | 20.16 | 316,408 | +0.00(+0.00%) |
Mar 25, 2008 | 20.00 | 20.27 | 19.46 | 20.16 | 208,342 | +0.74(+3.81%) |
Mar 24, 2008 | 19.50 | 20.00 | 19.00 | 19.42 | 88,932 | +0.22(+1.15%) |
Mar 21, 2008 | 19.10 | 19.42 | 18.51 | 19.20 | 924,662 | +0.00(+0.00%) |
Mar 20, 2008 | 19.10 | 19.42 | 18.51 | 19.20 | 924,662 | -0.41(-2.09%) |
Mar 19, 2008 | 20.00 | 20.00 | 18.82 | 19.61 | 618,107 | -0.64(-3.16%) |
Mar 18, 2008 | 21.73 | 21.89 | 19.51 | 20.25 | 926,686 | -1.22(-5.68%) |
Mar 17, 2008 | 22.00 | 22.00 | 20.50 | 21.47 | 410,476 | -0.03(-0.14%) |
Mar 14, 2008 | 21.45 | 22.05 | 21.08 | 21.50 | 423,964 | +0.30(+1.42%) |
Mar 13, 2008 | 21.00 | 21.41 | 20.20 | 21.20 | 670,110 | +0.88(+4.33%) |
Mar 12, 2008 | 21.30 | 21.30 | 20.20 | 20.32 | 259,475 | +0.10(+0.49%) |
Mar 11, 2008 | 20.25 | 20.99 | 18.98 | 20.22 | 219,442 | +0.07(+0.35%) |
Mar 10, 2008 | 21.38 | 21.78 | 20.02 | 20.15 | 284,141 | -1.56(-7.19%) |
Mar 07, 2008 | 22.15 | 22.48 | 21.56 | 21.71 | 90,946 | -0.40(-1.81%) |
Mar 06, 2008 | 22.40 | 22.52 | 21.50 | 22.11 | 283,599 | -0.14(-0.63%) |
Mar 05, 2008 | 22.25 | 22.74 | 21.91 | 22.25 | 283,129 | +0.44(+2.02%) |
Mar 04, 2008 | 22.99 | 23.15 | 21.50 | 21.81 | 269,962 | -1.18(-5.13%) |
Mar 03, 2008 | 22.90 | 23.14 | 22.65 | 22.99 | 130,912 | +0.37(+1.64%) |
Feb 29, 2008 | 22.75 | 22.98 | 22.50 | 22.62 | 164,954 | +0.07(+0.31%) |
Feb 28, 2008 | 22.45 | 23.49 | 22.16 | 22.55 | 535,303 | +0.10(+0.45%) |
Feb 27, 2008 | 22.00 | 22.49 | 21.92 | 22.45 | 1,006,717 | +0.61(+2.79%) |
Feb 26, 2008 | 21.79 | 21.98 | 21.61 | 21.84 | 1,265,034 | +0.17(+0.78%) |
Feb 25, 2008 | 21.95 | 21.99 | 21.42 | 21.67 | 553,827 | -0.28(-1.28%) |
Feb 22, 2008 | 22.00 | 22.00 | 21.14 | 21.95 | 3,323,631 | -0.75(-3.30%) |
Feb 21, 2008 | 22.75 | 23.24 | 22.50 | 22.70 | 597,790 | +0.50(+2.25%) |
Feb 20, 2008 | 22.02 | 22.74 | 21.52 | 22.20 | 791,877 | -0.25(-1.11%) |
Feb 19, 2008 | 21.45 | 22.60 | 21.30 | 22.45 | 1,097,283 | +1.65(+7.93%) |
Feb 18, 2008 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.01 | 21.09 | 20.67 | 20.80 | 166,482 | -0.21(-1.00%) |
Feb 14, 2008 | 20.45 | 21.15 | 20.38 | 21.01 | 552,200 | +0.41(+1.99%) |
Feb 13, 2008 | 20.70 | 20.80 | 20.42 | 20.60 | 542,484 | -0.10(-0.48%) |
Feb 12, 2008 | 20.50 | 21.96 | 20.49 | 20.70 | 1,043,084 | +0.20(+0.98%) |
Feb 11, 2008 | 20.02 | 20.75 | 19.89 | 20.50 | 824,632 | +0.36(+1.79%) |
Feb 08, 2008 | 19.98 | 20.40 | 19.78 | 20.14 | 841,555 | +0.29(+1.46%) |
Feb 07, 2008 | 19.70 | 19.99 | 19.60 | 19.85 | 189,019 | +0.15(+0.76%) |
Feb 06, 2008 | 19.50 | 20.20 | 19.12 | 19.70 | 812,290 | +0.50(+2.60%) |
Feb 05, 2008 | 19.34 | 19.50 | 18.75 | 19.20 | 516,630 | -0.15(-0.78%) |
Feb 04, 2008 | 18.85 | 19.54 | 18.50 | 19.35 | 262,770 | +0.50(+2.65%) |
Feb 01, 2008 | 19.50 | 19.75 | 18.50 | 18.85 | 538,030 | -0.15(-0.79%) |
Jan 31, 2008 | 19.54 | 19.68 | 18.60 | 19.00 | 136,149 | -0.59(-3.01%) |
Jan 30, 2008 | 19.65 | 19.75 | 19.16 | 19.59 | 189,715 | -0.11(-0.56%) |
Jan 29, 2008 | 19.60 | 19.90 | 19.25 | 19.70 | 232,600 | +0.10(+0.51%) |
Jan 28, 2008 | 19.00 | 19.65 | 19.00 | 19.60 | 362,223 | +0.38(+1.98%) |
Jan 25, 2008 | 19.50 | 19.90 | 19.00 | 19.22 | 438,910 | +0.63(+3.39%) |
Jan 24, 2008 | 18.60 | 19.00 | 18.30 | 18.59 | 698,655 | +1.09(+6.23%) |
Jan 23, 2008 | 17.60 | 18.30 | 17.25 | 17.50 | 1,717,346 | -0.30(-1.69%) |
Jan 22, 2008 | 17.00 | 18.48 | 16.50 | 17.80 | 1,248,849 | +1.30(+7.88%) |
Jan 21, 2008 | 17.95 | 17.95 | 16.32 | 16.50 | 238,432 | -1.72(-9.44%) |
Jan 18, 2008 | 18.26 | 18.50 | 18.00 | 18.22 | 462,760 | +0.27(+1.50%) |
Jan 17, 2008 | 18.70 | 19.11 | 17.80 | 17.95 | 643,467 | -0.66(-3.55%) |
Jan 16, 2008 | 18.25 | 19.18 | 18.25 | 18.61 | 621,997 | -0.59(-3.07%) |
Jan 15, 2008 | 20.40 | 20.45 | 19.02 | 19.20 | 1,415,460 | -1.31(-6.39%) |
Jan 14, 2008 | 20.50 | 20.70 | 20.15 | 20.51 | 1,913,003 | +1.16(+5.99%) |
Jan 11, 2008 | 18.67 | 19.75 | 18.50 | 19.35 | 1,138,537 | +0.85(+4.59%) |
Jan 10, 2008 | 18.24 | 18.65 | 18.11 | 18.50 | 971,154 | +0.10(+0.54%) |
Jan 09, 2008 | 17.73 | 18.93 | 17.55 | 18.40 | 1,123,070 | +0.66(+3.72%) |
Jan 08, 2008 | 17.00 | 17.75 | 16.70 | 17.74 | 3,310,517 | +1.34(+8.17%) |
Jan 07, 2008 | 16.50 | 16.65 | 15.90 | 16.40 | 754,465 | -0.05(-0.30%) |
Jan 04, 2008 | 16.24 | 16.65 | 16.20 | 16.45 | 1,258,955 | +0.15(+0.92%) |
Jan 03, 2008 | 15.70 | 16.55 | 15.40 | 16.30 | 1,579,186 | +0.69(+4.42%) |
Jan 02, 2008 | 15.19 | 15.61 | 15.15 | 15.61 | 2,255,684 | +0.46(+3.04%) |
Jan 01, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.17 | 15.17 | 15.09 | 15.15 | 109,800 | -0.03(-0.20%) |
Dec 28, 2007 | 15.13 | 15.20 | 15.13 | 15.18 | 646,023 | +0.03(+0.20%) |
Dec 27, 2007 | 15.05 | 15.17 | 15.05 | 15.15 | 797,832 | +0.10(+0.66%) |
Dec 26, 2007 | 14.85 | 15.18 | 15.05 | 15.05 | 3,084,244 | +0.00(+0.00%) |
Dec 24, 2007 | 14.85 | 15.18 | 15.05 | 15.05 | 3,084,244 | +0.20(+1.35%) |
Dec 21, 2007 | 14.16 | 15.20 | 14.16 | 14.85 | 445,049 | +0.70(+4.95%) |
Dec 20, 2007 | 14.35 | 14.35 | 14.02 | 14.15 | 356,990 | -0.10(-0.70%) |
Dec 19, 2007 | 14.50 | 14.50 | 14.25 | 14.25 | 447,087 | +0.09(+0.64%) |
Dec 18, 2007 | 14.50 | 14.65 | 13.63 | 14.16 | 1,186,728 | -0.39(-2.68%) |
Dec 17, 2007 | 14.85 | 14.85 | 14.47 | 14.55 | 3,038,210 | -0.15(-1.02%) |
Dec 14, 2007 | 14.40 | 14.97 | 14.40 | 14.70 | 956,030 | -0.05(-0.34%) |
Dec 13, 2007 | 15.00 | 15.02 | 14.69 | 14.75 | 4,104,584 | -0.30(-1.99%) |
Dec 12, 2007 | 15.05 | 15.08 | 15.00 | 15.05 | 935,075 | +0.00(+0.00%) |
Dec 11, 2007 | 15.10 | 15.10 | 15.01 | 15.05 | 814,612 | -0.01(-0.07%) |
Dec 10, 2007 | 15.05 | 15.15 | 15.01 | 15.06 | 2,216,360 | -0.01(-0.07%) |
Dec 07, 2007 | 15.14 | 15.14 | 15.00 | 15.07 | 629,185 | -0.06(-0.40%) |
Dec 06, 2007 | 15.15 | 15.20 | 15.06 | 15.13 | 2,071,114 | +0.01(+0.07%) |
Dec 05, 2007 | 15.10 | 15.19 | 15.02 | 15.12 | 1,890,992 | +0.03(+0.20%) |
Dec 04, 2007 | 15.20 | 15.20 | 15.05 | 15.09 | 3,736,469 | -0.11(-0.72%) |