Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.41 | 20.46 | 19.79 | 19.91 | 395,150 | -0.41(-2.00%) |
Apr 29, 2008 | 20.33 | 20.78 | 19.96 | 20.32 | 496,056 | +0.20(+0.98%) |
Apr 28, 2008 | 20.16 | 20.42 | 19.77 | 20.12 | 876,734 | +0.07(+0.35%) |
Apr 25, 2008 | 21.33 | 21.82 | 19.33 | 20.05 | 1,415,153 | -0.24(-1.17%) |
Apr 24, 2008 | 19.84 | 20.30 | 19.67 | 20.29 | 1,258,024 | +0.56(+2.86%) |
Apr 23, 2008 | 18.80 | 19.81 | 18.68 | 19.72 | 683,403 | +0.96(+5.12%) |
Apr 22, 2008 | 19.28 | 19.36 | 18.36 | 18.76 | 331,453 | -0.48(-2.47%) |
Apr 21, 2008 | 18.90 | 19.36 | 18.85 | 19.24 | 379,759 | +0.24(+1.25%) |
Apr 18, 2008 | 19.15 | 19.23 | 18.80 | 19.00 | 324,956 | +0.20(+1.05%) |
Apr 17, 2008 | 18.90 | 19.10 | 18.75 | 18.80 | 271,862 | -0.27(-1.40%) |
Apr 16, 2008 | 19.02 | 19.18 | 18.74 | 19.07 | 547,898 | +0.13(+0.68%) |
Apr 15, 2008 | 18.08 | 19.00 | 17.95 | 18.94 | 702,514 | +0.93(+5.16%) |
Apr 14, 2008 | 17.71 | 18.52 | 17.55 | 18.01 | 326,791 | +0.33(+1.85%) |
Apr 11, 2008 | 18.04 | 18.31 | 17.56 | 17.68 | 404,211 | -0.51(-2.83%) |
Apr 10, 2008 | 18.65 | 18.71 | 17.91 | 18.20 | 632,085 | -0.54(-2.90%) |
Apr 09, 2008 | 18.98 | 19.05 | 18.64 | 18.74 | 487,883 | -0.14(-0.73%) |
Apr 08, 2008 | 18.61 | 19.01 | 18.36 | 18.88 | 668,746 | +0.20(+1.06%) |
Apr 07, 2008 | 18.90 | 18.90 | 18.52 | 18.68 | 430,010 | -0.15(-0.79%) |
Apr 04, 2008 | 18.88 | 19.14 | 18.71 | 18.83 | 404,009 | -0.13(-0.68%) |
Apr 03, 2008 | 18.92 | 18.97 | 18.45 | 18.96 | 364,552 | -0.13(-0.67%) |
Apr 02, 2008 | 19.38 | 19.42 | 18.83 | 19.09 | 714,320 | +0.09(+0.47%) |
Apr 01, 2008 | 18.66 | 19.06 | 18.55 | 19.00 | 696,147 | +0.22(+1.16%) |
Mar 31, 2008 | 17.60 | 18.90 | 17.60 | 18.78 | 682,309 | +0.77(+4.29%) |
Mar 28, 2008 | 18.29 | 18.61 | 17.94 | 18.01 | 323,066 | -0.21(-1.14%) |
Mar 27, 2008 | 18.75 | 18.80 | 17.60 | 18.22 | 982,941 | -0.35(-1.87%) |
Mar 26, 2008 | 19.43 | 19.43 | 18.51 | 18.56 | 572,629 | -0.84(-4.33%) |
Mar 25, 2008 | 18.98 | 19.63 | 18.98 | 19.41 | 1,318,639 | +0.47(+2.46%) |
Mar 24, 2008 | 18.73 | 19.07 | 18.61 | 18.94 | 1,250,444 | +0.24(+1.27%) |
Mar 21, 2008 | 18.24 | 18.80 | 17.93 | 18.70 | 2,215,912 | +0.00(+0.00%) |
Mar 20, 2008 | 18.24 | 18.80 | 17.93 | 18.70 | 2,215,912 | +0.63(+3.51%) |
Mar 19, 2008 | 18.80 | 18.80 | 18.07 | 18.07 | 1,172,669 | -0.73(-3.89%) |
Mar 18, 2008 | 18.62 | 18.83 | 18.21 | 18.80 | 1,058,630 | +0.83(+4.63%) |
Mar 17, 2008 | 17.60 | 18.32 | 17.24 | 17.97 | 1,361,586 | -0.32(-1.73%) |
Mar 14, 2008 | 18.31 | 18.84 | 18.12 | 18.29 | 1,756,940 | +0.12(+0.65%) |
Mar 13, 2008 | 17.30 | 18.21 | 17.30 | 18.17 | 1,516,960 | +0.68(+3.90%) |
Mar 12, 2008 | 17.05 | 17.60 | 16.78 | 17.49 | 824,591 | +0.57(+3.39%) |
Mar 11, 2008 | 16.27 | 16.97 | 16.25 | 16.91 | 1,286,406 | +0.90(+5.62%) |
Mar 10, 2008 | 16.82 | 16.91 | 15.96 | 16.01 | 563,066 | -0.91(-5.38%) |
Mar 07, 2008 | 16.62 | 17.07 | 16.62 | 16.92 | 595,959 | +0.30(+1.79%) |
Mar 06, 2008 | 17.56 | 17.75 | 16.62 | 16.62 | 497,258 | -0.99(-5.62%) |
Mar 05, 2008 | 17.12 | 17.61 | 17.03 | 17.61 | 1,036,707 | +0.60(+3.55%) |
Mar 04, 2008 | 16.53 | 17.09 | 16.49 | 17.01 | 1,525,191 | +0.29(+1.72%) |
Mar 03, 2008 | 16.08 | 17.05 | 15.84 | 16.72 | 1,668,063 | +0.58(+3.62%) |
Feb 29, 2008 | 15.34 | 16.21 | 15.29 | 16.14 | 909,443 | +0.58(+3.75%) |
Feb 28, 2008 | 15.49 | 16.07 | 15.39 | 15.56 | 882,270 | -0.02(-0.13%) |
Feb 27, 2008 | 15.31 | 16.00 | 15.31 | 15.58 | 818,627 | +0.02(+0.13%) |
Feb 26, 2008 | 15.50 | 15.85 | 15.28 | 15.56 | 874,001 | +0.04(+0.26%) |
Feb 25, 2008 | 15.30 | 15.80 | 15.04 | 15.52 | 1,118,840 | +0.02(+0.13%) |
Feb 22, 2008 | 12.49 | 15.83 | 12.49 | 15.50 | 5,771,725 | +4.00(+34.77%) |
Feb 21, 2008 | 11.88 | 12.29 | 11.48 | 11.50 | 613,997 | -0.37(-3.09%) |
Feb 20, 2008 | 12.10 | 12.10 | 11.79 | 11.87 | 511,933 | -0.26(-2.12%) |
Feb 19, 2008 | 12.33 | 12.56 | 12.05 | 12.12 | 536,503 | -0.10(-0.81%) |
Feb 18, 2008 | 12.02 | 12.38 | 11.92 | 12.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.02 | 12.38 | 11.92 | 12.22 | 272,236 | +0.15(+1.23%) |
Feb 14, 2008 | 12.77 | 12.77 | 12.04 | 12.07 | 236,665 | -0.69(-5.43%) |
Feb 13, 2008 | 12.24 | 12.92 | 12.24 | 12.77 | 316,800 | +0.67(+5.56%) |
Feb 12, 2008 | 11.94 | 12.17 | 11.85 | 12.09 | 384,531 | +0.17(+1.41%) |
Feb 11, 2008 | 11.98 | 12.02 | 11.70 | 11.92 | 360,546 | -0.06(-0.50%) |
Feb 08, 2008 | 12.21 | 12.23 | 11.78 | 11.98 | 364,396 | -0.22(-1.78%) |
Feb 07, 2008 | 11.86 | 12.41 | 11.86 | 12.20 | 318,821 | +0.34(+2.84%) |
Feb 06, 2008 | 12.32 | 12.32 | 11.82 | 11.87 | 275,788 | -0.41(-3.31%) |
Feb 05, 2008 | 12.22 | 12.50 | 12.10 | 12.27 | 668,136 | -0.06(-0.48%) |
Feb 04, 2008 | 12.24 | 12.38 | 12.08 | 12.33 | 590,346 | +0.01(+0.08%) |