Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.72 | 20.04 | 18.94 | 18.98 | 1,045,134 | -0.81(-4.07%) |
Apr 29, 2008 | 19.81 | 20.50 | 19.76 | 19.78 | 882,796 | -0.12(-0.58%) |
Apr 28, 2008 | 19.75 | 20.17 | 19.28 | 19.90 | 520,288 | +0.08(+0.42%) |
Apr 25, 2008 | 20.33 | 20.33 | 18.98 | 19.82 | 1,008,481 | -0.51(-2.53%) |
Apr 24, 2008 | 17.97 | 20.47 | 17.96 | 20.33 | 1,465,524 | +2.00(+10.92%) |
Apr 23, 2008 | 18.14 | 18.45 | 17.99 | 18.33 | 643,843 | +0.17(+0.96%) |
Apr 22, 2008 | 19.02 | 19.04 | 18.00 | 18.15 | 996,686 | -1.00(-5.20%) |
Apr 21, 2008 | 18.92 | 19.32 | 18.86 | 19.15 | 414,691 | +0.05(+0.26%) |
Apr 18, 2008 | 19.29 | 19.91 | 19.09 | 19.10 | 1,049,955 | +0.51(+2.77%) |
Apr 17, 2008 | 18.64 | 18.67 | 18.27 | 18.59 | 278,355 | -0.13(-0.71%) |
Apr 16, 2008 | 17.82 | 18.81 | 17.37 | 18.72 | 634,493 | +1.08(+6.12%) |
Apr 15, 2008 | 17.92 | 18.08 | 17.47 | 17.64 | 706,557 | -0.20(-1.12%) |
Apr 14, 2008 | 17.78 | 18.16 | 17.69 | 17.84 | 377,667 | +0.02(+0.09%) |
Apr 11, 2008 | 17.69 | 18.16 | 17.66 | 17.82 | 645,948 | -0.49(-2.68%) |
Apr 10, 2008 | 17.92 | 18.54 | 17.91 | 18.31 | 319,263 | +0.42(+2.37%) |
Apr 09, 2008 | 18.28 | 18.30 | 17.73 | 17.89 | 477,896 | -0.33(-1.82%) |
Apr 08, 2008 | 18.27 | 18.31 | 18.02 | 18.22 | 355,272 | -0.23(-1.26%) |
Apr 07, 2008 | 18.88 | 19.01 | 18.41 | 18.45 | 443,492 | -0.33(-1.77%) |
Apr 04, 2008 | 19.04 | 19.04 | 18.58 | 18.79 | 584,844 | -0.28(-1.48%) |
Apr 03, 2008 | 18.65 | 19.18 | 18.61 | 19.07 | 522,824 | +0.18(+0.97%) |
Apr 02, 2008 | 18.41 | 18.98 | 18.41 | 18.89 | 735,716 | +0.46(+2.48%) |
Apr 01, 2008 | 18.16 | 18.75 | 18.07 | 18.43 | 1,090,722 | +0.66(+3.69%) |
Mar 31, 2008 | 17.70 | 17.90 | 17.60 | 17.77 | 1,013,857 | +0.14(+0.80%) |
Mar 28, 2008 | 17.51 | 17.91 | 17.51 | 17.63 | 622,034 | +0.11(+0.62%) |
Mar 27, 2008 | 18.18 | 18.27 | 17.51 | 17.52 | 399,357 | -0.60(-3.30%) |
Mar 26, 2008 | 18.22 | 18.27 | 17.86 | 18.12 | 437,934 | -0.22(-1.18%) |
Mar 25, 2008 | 18.16 | 18.47 | 17.94 | 18.34 | 679,190 | +0.20(+1.10%) |
Mar 24, 2008 | 17.32 | 18.27 | 17.23 | 18.14 | 513,116 | +0.92(+5.35%) |
Mar 21, 2008 | 16.42 | 17.32 | 16.42 | 17.22 | 1,259,319 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 17.32 | 16.42 | 17.22 | 1,259,319 | +0.80(+4.86%) |
Mar 19, 2008 | 17.08 | 17.27 | 16.42 | 16.42 | 541,928 | -0.51(-2.99%) |
Mar 18, 2008 | 16.93 | 17.21 | 16.63 | 16.93 | 700,021 | +0.36(+2.16%) |
Mar 17, 2008 | 16.49 | 16.91 | 16.44 | 16.57 | 485,448 | -0.33(-1.97%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.73 | 16.90 | 514,983 | -0.66(-3.78%) |
Mar 13, 2008 | 16.90 | 17.76 | 16.77 | 17.56 | 532,852 | +0.55(+3.22%) |
Mar 12, 2008 | 17.10 | 17.58 | 17.00 | 17.02 | 435,324 | -0.04(-0.24%) |
Mar 11, 2008 | 16.83 | 17.21 | 16.54 | 17.06 | 499,812 | +0.69(+4.21%) |
Mar 10, 2008 | 16.71 | 16.73 | 16.31 | 16.37 | 439,758 | -0.33(-1.99%) |
Mar 07, 2008 | 16.61 | 16.87 | 16.29 | 16.70 | 507,594 | +0.21(+1.26%) |
Mar 06, 2008 | 16.61 | 16.95 | 16.46 | 16.49 | 662,789 | -0.24(-1.44%) |
Mar 05, 2008 | 16.77 | 17.07 | 16.64 | 16.73 | 374,427 | -0.07(-0.40%) |
Mar 04, 2008 | 16.19 | 16.96 | 16.14 | 16.80 | 861,202 | +0.46(+2.85%) |
Mar 03, 2008 | 16.73 | 16.75 | 16.16 | 16.34 | 670,325 | -0.35(-2.09%) |
Feb 29, 2008 | 16.70 | 16.95 | 16.63 | 16.68 | 532,103 | -0.26(-1.52%) |
Feb 28, 2008 | 17.30 | 17.41 | 16.91 | 16.94 | 494,717 | -0.47(-2.72%) |
Feb 27, 2008 | 16.92 | 17.60 | 16.92 | 17.42 | 397,342 | +0.30(+1.75%) |
Feb 26, 2008 | 16.79 | 17.37 | 16.79 | 17.12 | 566,251 | +0.17(+1.03%) |
Feb 25, 2008 | 16.33 | 16.99 | 16.21 | 16.94 | 403,172 | +0.56(+3.40%) |
Feb 22, 2008 | 16.51 | 16.56 | 16.02 | 16.39 | 503,811 | -0.07(-0.40%) |
Feb 21, 2008 | 17.16 | 17.42 | 16.39 | 16.45 | 512,584 | -0.61(-3.60%) |
Feb 20, 2008 | 16.57 | 17.19 | 16.57 | 17.07 | 380,177 | +0.40(+2.39%) |
Feb 19, 2008 | 16.90 | 17.09 | 16.54 | 16.67 | 416,993 | -0.07(-0.40%) |
Feb 18, 2008 | 16.55 | 16.86 | 16.36 | 16.73 | 523,120 | +0.00(+0.00%) |
Feb 15, 2008 | 16.55 | 16.86 | 16.36 | 16.73 | 523,120 | +0.05(+0.30%) |
Feb 14, 2008 | 16.90 | 17.06 | 16.68 | 16.68 | 671,312 | -0.14(-0.84%) |
Feb 13, 2008 | 16.68 | 16.94 | 16.57 | 16.83 | 911,888 | +0.34(+2.07%) |
Feb 12, 2008 | 16.42 | 16.74 | 16.21 | 16.49 | 888,377 | +0.12(+0.71%) |
Feb 11, 2008 | 16.28 | 16.55 | 16.08 | 16.37 | 539,825 | +0.10(+0.61%) |
Feb 08, 2008 | 16.31 | 16.45 | 16.09 | 16.27 | 671,998 | -0.21(-1.26%) |
Feb 07, 2008 | 15.99 | 17.70 | 15.50 | 16.48 | 3,492,713 | +1.62(+10.90%) |
Feb 06, 2008 | 15.63 | 15.77 | 14.76 | 14.86 | 778,047 | -0.49(-3.19%) |
Feb 05, 2008 | 15.65 | 15.95 | 15.34 | 15.35 | 429,360 | -0.66(-4.10%) |
Feb 04, 2008 | 16.29 | 16.30 | 15.77 | 16.00 | 502,132 | -0.30(-1.83%) |