Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.68 | 20.64 | 19.63 | 20.15 | 529,516 | +0.32(+1.59%) |
Apr 29, 2008 | 20.85 | 20.85 | 19.72 | 19.83 | 258,934 | -1.36(-6.41%) |
Apr 28, 2008 | 21.68 | 21.76 | 21.07 | 21.19 | 326,799 | -0.53(-2.46%) |
Apr 25, 2008 | 20.44 | 21.78 | 20.44 | 21.73 | 414,624 | +1.34(+6.59%) |
Apr 24, 2008 | 21.55 | 21.55 | 20.12 | 20.38 | 488,277 | -0.80(-3.77%) |
Apr 23, 2008 | 22.06 | 22.18 | 21.18 | 21.18 | 617,319 | -0.85(-3.86%) |
Apr 22, 2008 | 22.62 | 22.84 | 21.59 | 22.03 | 431,541 | -0.60(-2.65%) |
Apr 21, 2008 | 22.29 | 22.69 | 22.05 | 22.63 | 283,048 | +0.28(+1.27%) |
Apr 18, 2008 | 22.75 | 22.75 | 21.68 | 22.35 | 256,432 | +0.56(+2.56%) |
Apr 17, 2008 | 21.82 | 22.38 | 21.28 | 21.79 | 414,290 | +0.28(+1.29%) |
Apr 16, 2008 | 20.95 | 22.08 | 20.81 | 21.51 | 456,588 | +1.42(+7.09%) |
Apr 15, 2008 | 20.39 | 20.49 | 19.73 | 20.09 | 350,718 | +0.12(+0.61%) |
Apr 14, 2008 | 19.81 | 20.23 | 19.77 | 19.97 | 254,435 | +0.03(+0.14%) |
Apr 11, 2008 | 19.91 | 20.42 | 19.79 | 19.94 | 187,481 | -0.48(-2.34%) |
Apr 10, 2008 | 20.18 | 20.55 | 19.71 | 20.42 | 219,585 | +0.13(+0.65%) |
Apr 09, 2008 | 20.90 | 20.90 | 20.09 | 20.28 | 221,853 | -0.33(-1.58%) |
Apr 08, 2008 | 19.84 | 20.67 | 19.84 | 20.61 | 203,511 | +0.14(+0.67%) |
Apr 07, 2008 | 20.83 | 21.33 | 19.96 | 20.47 | 432,903 | +0.17(+0.83%) |
Apr 04, 2008 | 19.82 | 20.59 | 19.74 | 20.30 | 286,006 | +0.79(+4.02%) |
Apr 03, 2008 | 18.31 | 19.88 | 18.31 | 19.52 | 266,252 | +0.83(+4.46%) |
Apr 02, 2008 | 18.36 | 18.86 | 18.06 | 18.69 | 205,156 | +0.33(+1.80%) |
Apr 01, 2008 | 17.63 | 18.35 | 16.95 | 18.35 | 185,105 | +0.78(+4.43%) |
Mar 31, 2008 | 17.69 | 18.00 | 17.17 | 17.58 | 163,336 | -0.07(-0.39%) |
Mar 28, 2008 | 18.48 | 18.48 | 17.59 | 17.64 | 73,080 | -0.21(-1.17%) |
Mar 27, 2008 | 18.18 | 18.39 | 17.72 | 17.85 | 143,289 | -0.38(-2.09%) |
Mar 26, 2008 | 18.08 | 18.41 | 17.95 | 18.23 | 175,258 | +0.25(+1.39%) |
Mar 25, 2008 | 18.76 | 18.76 | 17.48 | 17.98 | 320,472 | -0.25(-1.35%) |
Mar 24, 2008 | 17.68 | 18.91 | 17.68 | 18.23 | 356,147 | +1.04(+6.06%) |
Mar 21, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | -0.29(-1.66%) |
Mar 19, 2008 | 20.05 | 20.18 | 17.48 | 17.48 | 266,032 | -2.48(-12.42%) |
Mar 18, 2008 | 19.79 | 20.07 | 18.94 | 19.96 | 301,129 | +1.29(+6.93%) |
Mar 17, 2008 | 18.56 | 19.35 | 17.81 | 18.67 | 343,581 | -1.04(-5.27%) |
Mar 14, 2008 | 20.71 | 21.07 | 18.84 | 19.70 | 261,744 | -0.44(-2.18%) |
Mar 13, 2008 | 18.25 | 20.40 | 18.03 | 20.14 | 195,237 | +0.84(+4.38%) |
Mar 12, 2008 | 19.59 | 19.97 | 19.28 | 19.30 | 174,045 | -0.23(-1.18%) |
Mar 11, 2008 | 18.52 | 19.53 | 18.29 | 19.53 | 300,304 | +2.07(+11.88%) |
Mar 10, 2008 | 18.75 | 18.75 | 17.38 | 17.45 | 190,277 | -1.18(-6.31%) |
Mar 07, 2008 | 19.91 | 20.07 | 18.63 | 18.63 | 209,440 | -1.85(-9.02%) |
Mar 06, 2008 | 20.85 | 21.27 | 20.48 | 20.48 | 122,643 | -0.49(-2.34%) |
Mar 05, 2008 | 19.89 | 21.29 | 19.89 | 20.97 | 146,901 | +0.94(+4.72%) |
Mar 04, 2008 | 20.90 | 20.91 | 19.17 | 20.02 | 230,844 | -0.91(-4.33%) |
Mar 03, 2008 | 20.61 | 21.00 | 19.96 | 20.93 | 255,206 | +0.25(+1.21%) |
Feb 29, 2008 | 21.50 | 21.50 | 20.18 | 20.68 | 148,249 | -1.26(-5.73%) |
Feb 28, 2008 | 21.90 | 22.19 | 21.62 | 21.94 | 78,681 | -0.02(-0.09%) |
Feb 27, 2008 | 21.61 | 22.55 | 21.52 | 21.96 | 88,010 | -0.02(-0.10%) |
Feb 26, 2008 | 22.15 | 22.40 | 21.60 | 21.98 | 172,466 | -0.09(-0.42%) |
Feb 25, 2008 | 21.15 | 22.14 | 20.56 | 22.07 | 151,500 | +1.19(+5.72%) |
Feb 22, 2008 | 20.47 | 20.88 | 20.00 | 20.88 | 137,103 | +0.25(+1.23%) |
Feb 21, 2008 | 21.62 | 21.71 | 20.57 | 20.62 | 343,202 | -0.70(-3.30%) |
Feb 20, 2008 | 20.60 | 21.45 | 20.26 | 21.33 | 105,531 | +0.54(+2.58%) |
Feb 19, 2008 | 20.85 | 21.24 | 20.60 | 20.79 | 251,003 | +0.99(+5.00%) |
Feb 18, 2008 | 19.81 | 19.81 | 19.21 | 19.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.81 | 19.81 | 19.21 | 19.80 | 79,357 | -0.19(-0.93%) |
Feb 14, 2008 | 20.33 | 20.62 | 19.93 | 19.99 | 147,442 | +0.22(+1.13%) |
Feb 13, 2008 | 20.40 | 20.40 | 19.48 | 19.76 | 155,558 | +0.18(+0.92%) |
Feb 12, 2008 | 20.18 | 20.56 | 19.48 | 19.58 | 238,207 | -0.11(-0.56%) |
Feb 11, 2008 | 19.57 | 19.76 | 18.82 | 19.69 | 97,054 | +0.59(+3.10%) |
Feb 08, 2008 | 18.23 | 19.10 | 18.16 | 19.10 | 61,321 | +0.97(+5.37%) |
Feb 07, 2008 | 17.78 | 18.59 | 17.30 | 18.13 | 184,866 | +0.15(+0.85%) |
Feb 06, 2008 | 18.64 | 18.91 | 17.85 | 17.98 | 115,879 | -0.38(-2.09%) |
Feb 05, 2008 | 19.40 | 19.40 | 18.22 | 18.36 | 187,571 | -1.27(-6.46%) |
Feb 04, 2008 | 20.14 | 20.14 | 19.57 | 19.63 | 63,576 | -0.37(-1.85%) |