Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.00 | 17.27 | 17.00 | 17.16 | 250,271 | +0.44(+2.65%) |
Apr 29, 2008 | 16.73 | 16.82 | 16.68 | 16.71 | 184,335 | -0.47(-2.72%) |
Apr 28, 2008 | 17.36 | 17.36 | 17.11 | 17.18 | 262,077 | -0.43(-2.42%) |
Apr 25, 2008 | 17.39 | 17.61 | 17.29 | 17.61 | 196,856 | +0.49(+2.87%) |
Apr 24, 2008 | 17.06 | 17.19 | 16.93 | 17.11 | 231,374 | -0.16(-0.95%) |
Apr 23, 2008 | 17.06 | 17.33 | 17.01 | 17.28 | 149,779 | -0.06(-0.33%) |
Apr 22, 2008 | 17.37 | 17.48 | 17.22 | 17.34 | 419,335 | -0.25(-1.44%) |
Apr 21, 2008 | 17.46 | 17.62 | 17.38 | 17.59 | 278,779 | -1.08(-5.79%) |
Apr 18, 2008 | 18.51 | 18.71 | 18.46 | 18.67 | 237,436 | +0.30(+1.65%) |
Apr 17, 2008 | 18.36 | 18.45 | 18.22 | 18.37 | 275,719 | -0.40(-2.14%) |
Apr 16, 2008 | 18.56 | 18.77 | 18.51 | 18.77 | 204,006 | +0.68(+3.76%) |
Apr 15, 2008 | 18.06 | 18.11 | 17.94 | 18.09 | 209,956 | +0.01(+0.05%) |
Apr 14, 2008 | 18.29 | 18.29 | 18.06 | 18.08 | 266,320 | -0.62(-3.33%) |
Apr 11, 2008 | 19.06 | 19.06 | 18.62 | 18.70 | 218,475 | -0.15(-0.78%) |
Apr 10, 2008 | 18.95 | 19.01 | 18.75 | 18.85 | 301,763 | -0.43(-2.21%) |
Apr 09, 2008 | 19.39 | 19.46 | 19.19 | 19.28 | 486,533 | +0.64(+3.43%) |
Apr 08, 2008 | 18.51 | 18.73 | 18.47 | 18.64 | 528,543 | -0.15(-0.78%) |
Apr 07, 2008 | 18.84 | 18.89 | 18.69 | 18.78 | 293,580 | +0.18(+0.97%) |
Apr 04, 2008 | 18.73 | 18.74 | 18.31 | 18.60 | 390,179 | +0.29(+1.56%) |
Apr 03, 2008 | 18.06 | 18.38 | 18.02 | 18.32 | 257,677 | +0.21(+1.18%) |
Apr 02, 2008 | 17.85 | 18.21 | 17.75 | 18.10 | 387,059 | +0.02(+0.14%) |
Apr 01, 2008 | 17.68 | 18.08 | 17.58 | 18.08 | 440,371 | +0.97(+5.70%) |
Mar 31, 2008 | 17.01 | 17.28 | 16.93 | 17.11 | 436,097 | +0.19(+1.11%) |
Mar 28, 2008 | 17.26 | 17.28 | 16.87 | 16.92 | 289,621 | -0.32(-1.85%) |
Mar 27, 2008 | 17.55 | 17.55 | 17.24 | 17.24 | 470,657 | -0.19(-1.08%) |
Mar 26, 2008 | 17.48 | 17.54 | 17.26 | 17.43 | 606,676 | +0.27(+1.58%) |
Mar 25, 2008 | 16.38 | 17.24 | 16.36 | 17.16 | 807,347 | +1.54(+9.86%) |
Mar 24, 2008 | 15.40 | 15.84 | 15.40 | 15.62 | 366,085 | +0.20(+1.33%) |
Mar 21, 2008 | 15.36 | 15.55 | 15.24 | 15.41 | 1,101,905 | +0.00(+0.00%) |
Mar 20, 2008 | 15.36 | 15.55 | 15.24 | 15.41 | 1,101,905 | -0.26(-1.67%) |
Mar 19, 2008 | 15.91 | 15.99 | 15.67 | 15.67 | 2,303,339 | -1.40(-8.20%) |
Mar 18, 2008 | 17.07 | 17.27 | 16.84 | 17.07 | 541,976 | -0.06(-0.33%) |
Mar 17, 2008 | 17.08 | 17.35 | 16.86 | 17.13 | 398,727 | -0.54(-3.06%) |
Mar 14, 2008 | 18.04 | 18.09 | 17.48 | 17.67 | 721,495 | -0.42(-2.31%) |
Mar 13, 2008 | 17.69 | 18.20 | 17.42 | 18.09 | 962,808 | +1.24(+7.39%) |
Mar 12, 2008 | 16.93 | 17.00 | 16.61 | 16.84 | 909,244 | -0.51(-2.93%) |
Mar 11, 2008 | 17.60 | 17.68 | 17.00 | 17.35 | 655,549 | -0.28(-1.58%) |
Mar 10, 2008 | 17.92 | 17.92 | 17.52 | 17.63 | 516,453 | -0.44(-2.45%) |
Mar 07, 2008 | 18.18 | 18.26 | 17.88 | 18.07 | 605,451 | -1.62(-8.23%) |
Mar 06, 2008 | 20.09 | 20.11 | 19.63 | 19.69 | 479,083 | -0.85(-4.15%) |
Mar 05, 2008 | 20.13 | 20.68 | 20.04 | 20.55 | 277,705 | +0.62(+3.12%) |
Mar 04, 2008 | 19.86 | 20.05 | 19.81 | 19.92 | 451,850 | -0.43(-2.09%) |
Mar 03, 2008 | 20.45 | 20.54 | 20.18 | 20.35 | 415,579 | -0.06(-0.28%) |
Feb 29, 2008 | 20.99 | 21.00 | 20.41 | 20.41 | 329,851 | -0.61(-2.92%) |
Feb 28, 2008 | 20.88 | 21.07 | 20.84 | 21.02 | 294,679 | +0.02(+0.12%) |
Feb 27, 2008 | 21.02 | 21.18 | 20.95 | 21.00 | 295,779 | -0.29(-1.38%) |
Feb 26, 2008 | 20.96 | 21.34 | 20.91 | 21.29 | 267,324 | +0.28(+1.32%) |
Feb 25, 2008 | 20.86 | 21.01 | 20.74 | 21.01 | 357,328 | -0.11(-0.54%) |
Feb 22, 2008 | 21.34 | 21.39 | 20.66 | 21.13 | 411,226 | +0.07(+0.35%) |
Feb 21, 2008 | 21.19 | 21.28 | 21.00 | 21.05 | 306,525 | -0.11(-0.50%) |
Feb 20, 2008 | 20.82 | 21.16 | 20.73 | 21.16 | 439,027 | -0.24(-1.11%) |
Feb 19, 2008 | 21.57 | 21.61 | 21.30 | 21.40 | 315,070 | -0.69(-3.11%) |
Feb 18, 2008 | 22.31 | 22.31 | 21.40 | 22.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.31 | 22.31 | 21.40 | 22.08 | 876,590 | -0.65(-2.85%) |
Feb 14, 2008 | 23.03 | 23.16 | 22.70 | 22.73 | 333,392 | -0.57(-2.46%) |
Feb 13, 2008 | 23.03 | 23.37 | 23.00 | 23.30 | 692,875 | +0.65(+2.86%) |
Feb 12, 2008 | 22.58 | 22.90 | 22.51 | 22.66 | 3,462,345 | -0.25(-1.07%) |
Feb 11, 2008 | 22.77 | 23.00 | 22.66 | 22.90 | 440,004 | -0.46(-1.96%) |
Feb 08, 2008 | 23.29 | 23.58 | 23.17 | 23.36 | 239,715 | -0.31(-1.31%) |
Feb 07, 2008 | 23.58 | 23.75 | 23.35 | 23.67 | 394,758 | -0.17(-0.72%) |
Feb 06, 2008 | 23.98 | 24.12 | 23.78 | 23.84 | 328,507 | +0.30(+1.29%) |
Feb 05, 2008 | 24.03 | 24.12 | 23.51 | 23.54 | 246,441 | -1.07(-4.36%) |
Feb 04, 2008 | 24.39 | 24.68 | 24.39 | 24.61 | 263,172 | -0.02(-0.07%) |