Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.13 | 21.45 | 18.51 | 18.64 | 1,977,986 | -2.51(-11.85%) |
Apr 29, 2008 | 21.57 | 21.57 | 20.23 | 21.15 | 1,128,852 | -0.30(-1.42%) |
Apr 28, 2008 | 20.37 | 21.58 | 19.76 | 21.45 | 1,162,264 | +1.01(+4.95%) |
Apr 25, 2008 | 20.31 | 20.73 | 19.65 | 20.44 | 906,916 | +0.17(+0.82%) |
Apr 24, 2008 | 19.53 | 20.39 | 18.49 | 20.27 | 1,240,315 | +0.81(+4.14%) |
Apr 23, 2008 | 20.28 | 20.28 | 19.31 | 19.47 | 1,035,257 | -0.69(-3.41%) |
Apr 22, 2008 | 19.66 | 20.22 | 19.56 | 20.15 | 2,002,371 | +0.50(+2.55%) |
Apr 21, 2008 | 20.00 | 20.01 | 19.65 | 19.65 | 1,441,478 | -0.34(-1.72%) |
Apr 18, 2008 | 20.01 | 20.13 | 19.78 | 20.00 | 4,191,938 | -0.53(-2.58%) |
Apr 17, 2008 | 21.02 | 21.23 | 20.12 | 20.53 | 958,595 | -1.56(-7.07%) |
Apr 16, 2008 | 20.74 | 22.42 | 20.22 | 22.09 | 926,838 | +1.56(+7.61%) |
Apr 15, 2008 | 19.81 | 20.64 | 19.55 | 20.53 | 621,041 | +0.87(+4.45%) |
Apr 14, 2008 | 20.01 | 20.53 | 19.30 | 19.65 | 478,113 | -0.38(-1.91%) |
Apr 11, 2008 | 20.13 | 20.92 | 18.88 | 20.04 | 1,129,096 | -0.30(-1.50%) |
Apr 10, 2008 | 19.15 | 20.83 | 18.87 | 20.34 | 864,942 | +1.19(+6.21%) |
Apr 09, 2008 | 20.54 | 21.13 | 19.01 | 19.15 | 650,356 | -1.39(-6.75%) |
Apr 08, 2008 | 22.16 | 22.16 | 19.75 | 20.54 | 964,439 | -0.92(-4.30%) |
Apr 07, 2008 | 21.70 | 22.72 | 21.27 | 21.46 | 1,086,901 | -0.25(-1.13%) |
Apr 04, 2008 | 22.36 | 22.99 | 21.60 | 21.71 | 1,285,851 | -0.68(-3.03%) |
Apr 03, 2008 | 21.80 | 24.06 | 19.60 | 22.38 | 1,513,863 | +0.81(+3.73%) |
Apr 02, 2008 | 20.87 | 21.95 | 20.50 | 21.58 | 1,564,042 | +0.80(+3.83%) |
Apr 01, 2008 | 20.15 | 20.82 | 19.38 | 20.78 | 1,219,330 | +1.80(+9.47%) |
Mar 31, 2008 | 17.94 | 19.41 | 17.94 | 18.98 | 827,747 | +1.04(+5.81%) |
Mar 28, 2008 | 17.84 | 18.92 | 17.60 | 17.94 | 860,849 | -0.56(-3.03%) |
Mar 27, 2008 | 18.55 | 19.57 | 17.81 | 18.50 | 993,451 | +0.01(+0.05%) |
Mar 26, 2008 | 20.37 | 20.93 | 18.20 | 18.49 | 1,089,304 | -2.01(-9.82%) |
Mar 25, 2008 | 18.88 | 20.51 | 18.71 | 20.51 | 1,565,834 | +1.94(+10.42%) |
Mar 24, 2008 | 17.88 | 19.75 | 17.77 | 18.57 | 1,519,379 | +0.85(+4.77%) |
Mar 21, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,468 | +0.00(+0.00%) |
Mar 20, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,468 | +2.04(+13.03%) |
Mar 19, 2008 | 15.39 | 16.50 | 15.38 | 15.68 | 1,152,636 | +0.37(+2.44%) |
Mar 18, 2008 | 15.12 | 16.20 | 14.16 | 15.31 | 1,487,609 | +1.17(+8.27%) |
Mar 17, 2008 | 14.02 | 15.25 | 13.75 | 14.14 | 1,251,884 | -0.27(-1.84%) |
Mar 14, 2008 | 15.53 | 15.72 | 13.99 | 14.41 | 951,536 | -1.01(-6.57%) |
Mar 13, 2008 | 13.09 | 15.87 | 12.82 | 15.42 | 1,625,858 | +1.87(+13.78%) |
Mar 12, 2008 | 14.05 | 14.67 | 13.32 | 13.55 | 533,014 | -0.44(-3.16%) |
Mar 11, 2008 | 12.80 | 14.47 | 12.29 | 13.99 | 863,506 | +1.56(+12.57%) |
Mar 10, 2008 | 12.78 | 13.54 | 12.18 | 12.43 | 516,433 | -0.28(-2.24%) |
Mar 07, 2008 | 12.63 | 13.85 | 12.28 | 12.72 | 912,914 | -0.11(-0.84%) |
Mar 06, 2008 | 14.04 | 14.28 | 12.73 | 12.82 | 702,540 | -1.34(-9.44%) |
Mar 05, 2008 | 14.40 | 15.01 | 13.61 | 14.16 | 715,632 | -0.11(-0.76%) |
Mar 04, 2008 | 13.85 | 15.06 | 13.57 | 14.27 | 916,925 | +0.14(+0.97%) |
Mar 03, 2008 | 14.74 | 14.74 | 13.83 | 14.13 | 676,955 | -0.75(-5.02%) |
Feb 29, 2008 | 15.68 | 15.72 | 14.59 | 14.88 | 578,938 | -1.05(-6.60%) |
Feb 28, 2008 | 16.66 | 16.79 | 15.73 | 15.93 | 586,389 | -0.85(-5.09%) |
Feb 27, 2008 | 16.51 | 17.59 | 16.22 | 16.78 | 801,050 | +0.24(+1.42%) |
Feb 26, 2008 | 15.99 | 17.98 | 15.95 | 16.55 | 1,621,795 | +0.33(+2.06%) |
Feb 25, 2008 | 14.84 | 16.26 | 14.64 | 16.21 | 817,102 | +1.41(+9.49%) |
Feb 22, 2008 | 14.59 | 15.11 | 14.00 | 14.81 | 359,523 | +0.27(+1.82%) |
Feb 21, 2008 | 15.35 | 15.91 | 14.49 | 14.54 | 667,127 | -0.72(-4.70%) |
Feb 20, 2008 | 14.06 | 15.45 | 13.42 | 15.26 | 1,101,833 | +2.36(+18.28%) |
Feb 19, 2008 | 12.73 | 13.62 | 12.69 | 12.90 | 460,908 | +0.07(+0.54%) |
Feb 18, 2008 | 13.26 | 13.26 | 12.14 | 12.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.26 | 13.26 | 12.14 | 12.83 | 634,161 | -0.42(-3.19%) |
Feb 14, 2008 | 14.03 | 14.16 | 13.26 | 13.26 | 444,163 | -0.81(-5.73%) |
Feb 13, 2008 | 14.17 | 14.48 | 13.66 | 14.06 | 330,613 | +0.41(+3.02%) |
Feb 12, 2008 | 13.50 | 14.76 | 13.36 | 13.65 | 711,968 | +0.24(+1.76%) |
Feb 11, 2008 | 13.25 | 14.22 | 12.56 | 13.41 | 560,571 | +0.15(+1.11%) |
Feb 08, 2008 | 13.26 | 13.51 | 12.97 | 13.27 | 524,400 | -0.05(-0.37%) |
Feb 07, 2008 | 13.02 | 14.63 | 12.93 | 13.31 | 1,044,718 | +0.29(+2.26%) |
Feb 06, 2008 | 13.85 | 15.23 | 12.93 | 13.02 | 929,464 | -0.80(-5.76%) |
Feb 05, 2008 | 14.46 | 15.55 | 13.70 | 13.82 | 1,110,839 | -0.98(-6.64%) |
Feb 04, 2008 | 17.06 | 17.06 | 14.60 | 14.80 | 856,617 | -2.19(-12.90%) |