Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.43 | 14.97 | 14.43 | 14.85 | 12,068,082 | +0.59(+4.13%) |
Apr 29, 2008 | 14.80 | 14.87 | 14.21 | 14.26 | 7,857,139 | -0.90(-5.96%) |
Apr 28, 2008 | 15.48 | 15.72 | 15.12 | 15.16 | 5,992,999 | -0.12(-0.77%) |
Apr 25, 2008 | 15.55 | 15.60 | 15.19 | 15.28 | 8,935,147 | +0.06(+0.41%) |
Apr 24, 2008 | 16.22 | 16.22 | 15.08 | 15.22 | 15,630,322 | -1.27(-7.71%) |
Apr 23, 2008 | 17.02 | 17.02 | 16.39 | 16.49 | 9,345,903 | -1.10(-6.25%) |
Apr 22, 2008 | 17.72 | 18.21 | 17.52 | 17.59 | 6,475,139 | -0.27(-1.50%) |
Apr 21, 2008 | 18.94 | 18.94 | 17.77 | 17.86 | 6,882,961 | -0.85(-4.53%) |
Apr 18, 2008 | 19.11 | 19.20 | 18.45 | 18.71 | 7,670,653 | -0.86(-4.38%) |
Apr 17, 2008 | 19.77 | 19.92 | 19.25 | 19.56 | 5,394,202 | -0.40(-2.01%) |
Apr 16, 2008 | 19.33 | 19.98 | 19.18 | 19.96 | 8,154,464 | +1.34(+7.17%) |
Apr 15, 2008 | 18.14 | 18.69 | 18.14 | 18.63 | 5,126,002 | +0.72(+4.03%) |
Apr 14, 2008 | 17.79 | 18.18 | 17.71 | 17.90 | 3,793,370 | +0.04(+0.22%) |
Apr 11, 2008 | 18.41 | 18.52 | 17.72 | 17.86 | 3,854,810 | -0.57(-3.11%) |
Apr 10, 2008 | 18.72 | 18.75 | 18.03 | 18.44 | 3,844,056 | -0.05(-0.25%) |
Apr 09, 2008 | 18.12 | 18.63 | 18.08 | 18.49 | 4,611,487 | +0.31(+1.73%) |
Apr 08, 2008 | 17.99 | 18.41 | 17.99 | 18.17 | 4,478,644 | -0.20(-1.07%) |
Apr 07, 2008 | 18.67 | 18.91 | 18.21 | 18.37 | 5,039,568 | +0.02(+0.13%) |
Apr 04, 2008 | 17.84 | 18.34 | 17.79 | 18.34 | 5,776,159 | +0.56(+3.13%) |
Apr 03, 2008 | 17.90 | 18.14 | 17.61 | 17.79 | 5,542,976 | -0.20(-1.09%) |
Apr 02, 2008 | 16.88 | 18.06 | 16.87 | 17.98 | 6,575,022 | +1.12(+6.66%) |
Apr 01, 2008 | 16.63 | 16.88 | 16.28 | 16.86 | 8,761,743 | -0.50(-2.89%) |
Mar 31, 2008 | 17.99 | 18.25 | 17.02 | 17.36 | 5,030,613 | -0.53(-2.94%) |
Mar 28, 2008 | 17.72 | 18.02 | 17.34 | 17.89 | 4,737,534 | +0.00(+0.00%) |
Mar 27, 2008 | 18.12 | 18.35 | 17.79 | 17.89 | 7,644,244 | -0.35(-1.89%) |
Mar 26, 2008 | 18.51 | 18.51 | 17.86 | 18.23 | 7,555,313 | +0.20(+1.09%) |
Mar 25, 2008 | 17.13 | 18.16 | 17.10 | 18.04 | 8,764,079 | +1.41(+8.50%) |
Mar 24, 2008 | 17.13 | 17.40 | 16.50 | 16.62 | 7,670,930 | -0.35(-2.04%) |
Mar 21, 2008 | 16.51 | 17.28 | 16.09 | 16.97 | 13,144,346 | +0.00(+0.00%) |
Mar 20, 2008 | 16.51 | 17.28 | 16.09 | 16.97 | 13,143,837 | -0.29(-1.68%) |
Mar 19, 2008 | 18.69 | 18.72 | 17.10 | 17.26 | 15,702,281 | -1.86(-9.73%) |
Mar 18, 2008 | 20.60 | 20.62 | 19.00 | 19.12 | 8,776,057 | -1.19(-5.88%) |
Mar 17, 2008 | 20.68 | 21.52 | 19.90 | 20.31 | 12,079,211 | -0.76(-3.61%) |
Mar 14, 2008 | 20.72 | 21.16 | 20.31 | 21.08 | 10,268,343 | +0.35(+1.71%) |
Mar 13, 2008 | 20.62 | 20.91 | 20.59 | 20.72 | 10,304,766 | +0.60(+3.01%) |
Mar 12, 2008 | 20.42 | 20.55 | 19.95 | 20.12 | 5,372,749 | +0.02(+0.12%) |
Mar 11, 2008 | 19.33 | 20.16 | 19.18 | 20.09 | 6,604,192 | +1.14(+6.01%) |
Mar 10, 2008 | 19.39 | 19.43 | 18.61 | 18.96 | 7,777,758 | -0.76(-3.86%) |
Mar 07, 2008 | 20.66 | 20.70 | 19.51 | 19.72 | 8,399,157 | -0.94(-4.56%) |
Mar 06, 2008 | 20.56 | 20.72 | 20.22 | 20.66 | 11,775,512 | -0.09(-0.45%) |
Mar 05, 2008 | 19.98 | 21.08 | 19.95 | 20.75 | 10,501,396 | +1.15(+5.89%) |
Mar 04, 2008 | 20.42 | 20.57 | 19.13 | 19.60 | 11,558,258 | -0.97(-4.73%) |
Mar 03, 2008 | 19.93 | 20.57 | 19.91 | 20.57 | 12,701,686 | +1.10(+5.65%) |
Feb 29, 2008 | 19.94 | 20.03 | 19.29 | 19.47 | 7,795,634 | -0.38(-1.94%) |
Feb 28, 2008 | 19.33 | 19.94 | 19.29 | 19.86 | 7,398,818 | +0.53(+2.72%) |
Feb 27, 2008 | 19.43 | 19.63 | 19.21 | 19.33 | 9,325,701 | +0.16(+0.86%) |
Feb 26, 2008 | 18.76 | 19.25 | 18.60 | 19.17 | 7,488,566 | +0.42(+2.26%) |
Feb 25, 2008 | 18.38 | 18.77 | 18.03 | 18.74 | 6,861,786 | +0.59(+3.24%) |
Feb 22, 2008 | 18.38 | 18.57 | 17.66 | 18.16 | 10,070,734 | -0.33(-1.78%) |
Feb 21, 2008 | 18.79 | 19.25 | 18.36 | 18.49 | 10,289,864 | -0.07(-0.38%) |
Feb 20, 2008 | 18.02 | 18.58 | 17.90 | 18.56 | 8,406,222 | +0.47(+2.61%) |
Feb 19, 2008 | 17.94 | 18.19 | 17.70 | 18.08 | 9,450,633 | +0.69(+3.97%) |
Feb 18, 2008 | 17.47 | 17.70 | 17.08 | 17.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.47 | 17.70 | 17.08 | 17.39 | 7,356,135 | +0.06(+0.36%) |
Feb 14, 2008 | 17.72 | 17.89 | 17.30 | 17.33 | 6,226,295 | -0.27(-1.56%) |
Feb 13, 2008 | 16.88 | 17.69 | 16.73 | 17.61 | 8,251,817 | +0.52(+3.03%) |
Feb 12, 2008 | 17.94 | 18.14 | 17.00 | 17.09 | 7,321,792 | -0.86(-4.77%) |
Feb 11, 2008 | 17.50 | 18.03 | 17.11 | 17.94 | 8,856,667 | +0.52(+2.97%) |
Feb 08, 2008 | 16.69 | 17.54 | 16.69 | 17.43 | 9,887,912 | +1.01(+6.17%) |
Feb 07, 2008 | 16.56 | 16.77 | 16.29 | 16.41 | 7,573,146 | -0.18(-1.09%) |
Feb 06, 2008 | 16.83 | 17.16 | 16.55 | 16.59 | 6,614,327 | +0.16(+0.96%) |
Feb 05, 2008 | 16.43 | 16.90 | 16.22 | 16.44 | 8,483,653 | -0.49(-2.88%) |
Feb 04, 2008 | 16.73 | 17.30 | 16.66 | 16.92 | 6,282,976 | -0.32(-1.87%) |