Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.75 | 20.07 | 18.96 | 19.00 | 1,043,646 | -0.81(-4.07%) |
Apr 29, 2008 | 19.84 | 20.53 | 19.79 | 19.81 | 881,540 | -0.12(-0.58%) |
Apr 28, 2008 | 19.78 | 20.20 | 19.31 | 19.93 | 519,547 | +0.08(+0.42%) |
Apr 25, 2008 | 20.36 | 20.36 | 19.01 | 19.84 | 1,007,045 | -0.52(-2.53%) |
Apr 24, 2008 | 18.00 | 20.50 | 17.99 | 20.36 | 1,463,438 | +2.00(+10.92%) |
Apr 23, 2008 | 18.16 | 18.48 | 18.01 | 18.35 | 642,927 | +0.17(+0.96%) |
Apr 22, 2008 | 19.05 | 19.07 | 18.03 | 18.18 | 995,268 | -1.00(-5.20%) |
Apr 21, 2008 | 18.95 | 19.34 | 18.89 | 19.18 | 414,100 | +0.05(+0.26%) |
Apr 18, 2008 | 19.32 | 19.94 | 19.12 | 19.13 | 1,048,461 | +0.52(+2.77%) |
Apr 17, 2008 | 18.66 | 18.70 | 18.30 | 18.61 | 277,959 | -0.13(-0.71%) |
Apr 16, 2008 | 17.85 | 18.84 | 17.39 | 18.75 | 633,590 | +1.08(+6.12%) |
Apr 15, 2008 | 17.95 | 18.11 | 17.50 | 17.66 | 705,551 | -0.20(-1.12%) |
Apr 14, 2008 | 17.81 | 18.19 | 17.71 | 17.86 | 377,129 | +0.02(+0.09%) |
Apr 11, 2008 | 17.71 | 18.19 | 17.69 | 17.85 | 645,029 | -0.49(-2.68%) |
Apr 10, 2008 | 17.95 | 18.56 | 17.93 | 18.34 | 318,809 | +0.42(+2.37%) |
Apr 09, 2008 | 18.30 | 18.33 | 17.76 | 17.91 | 477,216 | -0.33(-1.82%) |
Apr 08, 2008 | 18.30 | 18.34 | 18.05 | 18.25 | 354,767 | -0.23(-1.26%) |
Apr 07, 2008 | 18.90 | 19.04 | 18.44 | 18.48 | 442,861 | -0.33(-1.77%) |
Apr 04, 2008 | 19.07 | 19.07 | 18.61 | 18.81 | 584,012 | -0.28(-1.48%) |
Apr 03, 2008 | 18.68 | 19.21 | 18.64 | 19.10 | 522,080 | +0.18(+0.97%) |
Apr 02, 2008 | 18.44 | 19.00 | 18.44 | 18.91 | 734,669 | +0.46(+2.48%) |
Apr 01, 2008 | 18.19 | 18.78 | 18.10 | 18.45 | 1,089,169 | +0.66(+3.69%) |
Mar 31, 2008 | 17.72 | 17.92 | 17.62 | 17.80 | 1,012,414 | +0.14(+0.80%) |
Mar 28, 2008 | 17.54 | 17.94 | 17.54 | 17.66 | 621,149 | +0.11(+0.62%) |
Mar 27, 2008 | 18.21 | 18.30 | 17.53 | 17.55 | 398,789 | -0.60(-3.30%) |
Mar 26, 2008 | 18.25 | 18.30 | 17.88 | 18.15 | 437,310 | -0.22(-1.18%) |
Mar 25, 2008 | 18.19 | 18.50 | 17.96 | 18.36 | 678,223 | +0.20(+1.10%) |
Mar 24, 2008 | 17.34 | 18.30 | 17.26 | 18.16 | 512,386 | +0.92(+5.35%) |
Mar 21, 2008 | 16.44 | 17.34 | 16.44 | 17.24 | 1,257,527 | +0.00(+0.00%) |
Mar 20, 2008 | 16.44 | 17.34 | 16.44 | 17.24 | 1,257,527 | +0.80(+4.86%) |
Mar 19, 2008 | 17.11 | 17.29 | 16.44 | 16.44 | 541,157 | -0.51(-2.99%) |
Mar 18, 2008 | 16.95 | 17.23 | 16.66 | 16.95 | 699,025 | +0.36(+2.16%) |
Mar 17, 2008 | 16.51 | 16.93 | 16.47 | 16.59 | 484,757 | -0.33(-1.97%) |
Mar 14, 2008 | 17.71 | 17.71 | 16.75 | 16.92 | 514,249 | -0.67(-3.78%) |
Mar 13, 2008 | 16.92 | 17.78 | 16.79 | 17.59 | 532,093 | +0.55(+3.22%) |
Mar 12, 2008 | 17.12 | 17.61 | 17.02 | 17.04 | 434,705 | -0.04(-0.24%) |
Mar 11, 2008 | 16.86 | 17.23 | 16.56 | 17.08 | 499,100 | +0.69(+4.21%) |
Mar 10, 2008 | 16.73 | 16.76 | 16.33 | 16.39 | 439,132 | -0.33(-1.99%) |
Mar 07, 2008 | 16.63 | 16.89 | 16.31 | 16.72 | 506,872 | +0.21(+1.26%) |
Mar 06, 2008 | 16.63 | 16.97 | 16.48 | 16.52 | 661,845 | -0.24(-1.44%) |
Mar 05, 2008 | 16.79 | 17.10 | 16.67 | 16.76 | 373,894 | -0.07(-0.40%) |
Mar 04, 2008 | 16.21 | 16.98 | 16.16 | 16.82 | 859,976 | +0.47(+2.85%) |
Mar 03, 2008 | 16.75 | 16.77 | 16.18 | 16.36 | 669,371 | -0.35(-2.09%) |
Feb 29, 2008 | 16.72 | 16.97 | 16.66 | 16.71 | 531,345 | -0.26(-1.52%) |
Feb 28, 2008 | 17.32 | 17.43 | 16.93 | 16.97 | 494,013 | -0.47(-2.72%) |
Feb 27, 2008 | 16.94 | 17.62 | 16.94 | 17.44 | 396,776 | +0.30(+1.75%) |
Feb 26, 2008 | 16.82 | 17.40 | 16.82 | 17.14 | 565,445 | +0.17(+1.03%) |
Feb 25, 2008 | 16.35 | 17.02 | 16.23 | 16.97 | 402,598 | +0.56(+3.40%) |
Feb 22, 2008 | 16.53 | 16.58 | 16.04 | 16.41 | 503,094 | -0.07(-0.40%) |
Feb 21, 2008 | 17.18 | 17.44 | 16.41 | 16.48 | 511,854 | -0.62(-3.60%) |
Feb 20, 2008 | 16.59 | 17.22 | 16.59 | 17.09 | 379,636 | +0.40(+2.39%) |
Feb 19, 2008 | 16.92 | 17.12 | 16.57 | 16.69 | 416,399 | -0.07(-0.40%) |
Feb 18, 2008 | 16.58 | 16.88 | 16.38 | 16.76 | 522,375 | +0.00(+0.00%) |
Feb 15, 2008 | 16.58 | 16.88 | 16.38 | 16.76 | 522,375 | +0.05(+0.30%) |
Feb 14, 2008 | 16.92 | 17.08 | 16.70 | 16.71 | 670,356 | -0.14(-0.84%) |
Feb 13, 2008 | 16.71 | 16.97 | 16.59 | 16.85 | 910,590 | +0.34(+2.07%) |
Feb 12, 2008 | 16.44 | 16.77 | 16.23 | 16.51 | 887,113 | +0.12(+0.71%) |
Feb 11, 2008 | 16.30 | 16.58 | 16.10 | 16.39 | 539,056 | +0.10(+0.61%) |
Feb 08, 2008 | 16.33 | 16.48 | 16.11 | 16.29 | 671,041 | -0.21(-1.26%) |
Feb 07, 2008 | 16.01 | 17.72 | 15.52 | 16.50 | 3,487,741 | +1.62(+10.90%) |
Feb 06, 2008 | 15.65 | 15.79 | 14.78 | 14.88 | 776,939 | -0.49(-3.19%) |
Feb 05, 2008 | 15.67 | 15.98 | 15.36 | 15.37 | 428,749 | -0.66(-4.10%) |
Feb 04, 2008 | 16.32 | 16.33 | 15.79 | 16.03 | 501,417 | -0.30(-1.83%) |