Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.88 | 21.43 | 20.62 | 20.97 | 973,892 | +0.19(+0.90%) |
Apr 29, 2008 | 21.28 | 21.72 | 20.44 | 20.78 | 883,382 | -0.48(-2.25%) |
Apr 28, 2008 | 21.05 | 21.47 | 20.78 | 21.26 | 1,088,671 | -0.24(-1.13%) |
Apr 25, 2008 | 20.89 | 21.72 | 20.87 | 21.50 | 1,185,515 | +0.67(+3.19%) |
Apr 24, 2008 | 21.33 | 21.33 | 20.63 | 20.84 | 1,215,474 | -0.27(-1.29%) |
Apr 23, 2008 | 21.35 | 21.52 | 20.69 | 21.11 | 1,110,860 | -0.20(-0.92%) |
Apr 22, 2008 | 19.93 | 22.20 | 19.50 | 21.31 | 3,019,826 | +2.49(+13.25%) |
Apr 21, 2008 | 17.99 | 19.20 | 17.90 | 18.81 | 1,186,759 | +0.77(+4.26%) |
Apr 18, 2008 | 17.80 | 18.26 | 17.59 | 18.05 | 1,052,476 | +0.68(+3.94%) |
Apr 17, 2008 | 17.66 | 17.71 | 17.20 | 17.36 | 934,861 | -0.40(-2.27%) |
Apr 16, 2008 | 18.02 | 18.03 | 17.57 | 17.76 | 815,400 | -0.10(-0.58%) |
Apr 15, 2008 | 17.38 | 17.98 | 17.27 | 17.87 | 597,630 | +0.58(+3.36%) |
Apr 14, 2008 | 17.85 | 17.85 | 17.29 | 17.29 | 650,740 | -0.60(-3.35%) |
Apr 11, 2008 | 18.59 | 18.59 | 17.80 | 17.89 | 1,065,523 | -0.90(-4.79%) |
Apr 10, 2008 | 18.77 | 19.02 | 18.62 | 18.79 | 566,540 | +0.05(+0.25%) |
Apr 09, 2008 | 18.79 | 19.14 | 18.56 | 18.74 | 755,298 | -0.06(-0.30%) |
Apr 08, 2008 | 18.64 | 19.08 | 18.49 | 18.79 | 437,181 | +0.05(+0.25%) |
Apr 07, 2008 | 18.81 | 19.11 | 18.67 | 18.75 | 775,247 | +0.04(+0.20%) |
Apr 04, 2008 | 18.93 | 18.98 | 18.56 | 18.71 | 906,379 | -0.31(-1.63%) |
Apr 03, 2008 | 18.95 | 19.28 | 18.71 | 19.02 | 434,297 | -0.18(-0.93%) |
Apr 02, 2008 | 18.78 | 19.38 | 18.71 | 19.20 | 470,373 | +0.45(+2.40%) |
Apr 01, 2008 | 18.16 | 18.83 | 18.00 | 18.75 | 900,720 | +0.84(+4.71%) |
Mar 31, 2008 | 18.38 | 18.57 | 17.86 | 17.90 | 925,164 | -0.49(-2.65%) |
Mar 28, 2008 | 18.75 | 18.90 | 18.19 | 18.39 | 658,651 | -0.29(-1.55%) |
Mar 27, 2008 | 19.27 | 19.27 | 18.57 | 18.68 | 575,447 | -0.53(-2.78%) |
Mar 26, 2008 | 19.38 | 19.38 | 18.82 | 19.22 | 453,936 | -0.16(-0.82%) |
Mar 25, 2008 | 19.65 | 19.68 | 18.92 | 19.38 | 753,547 | -0.22(-1.10%) |
Mar 24, 2008 | 18.92 | 19.94 | 18.87 | 19.59 | 556,934 | +0.72(+3.82%) |
Mar 21, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.00(+0.00%) |
Mar 20, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.08(+0.45%) |
Mar 19, 2008 | 19.06 | 19.61 | 18.77 | 18.79 | 795,370 | -0.17(-0.89%) |
Mar 18, 2008 | 18.25 | 18.98 | 17.75 | 18.95 | 774,622 | +1.16(+6.53%) |
Mar 17, 2008 | 17.90 | 18.17 | 17.63 | 17.79 | 772,153 | -0.53(-2.91%) |
Mar 14, 2008 | 19.01 | 19.10 | 17.99 | 18.33 | 972,281 | -0.56(-2.98%) |
Mar 13, 2008 | 17.93 | 19.08 | 17.75 | 18.89 | 684,442 | +0.68(+3.76%) |
Mar 12, 2008 | 18.78 | 19.02 | 18.08 | 18.20 | 919,091 | -0.50(-2.66%) |
Mar 11, 2008 | 17.84 | 18.70 | 17.71 | 18.70 | 871,302 | +1.39(+8.01%) |
Mar 10, 2008 | 18.53 | 18.79 | 17.21 | 17.31 | 973,012 | -1.38(-7.37%) |
Mar 07, 2008 | 18.64 | 19.04 | 18.50 | 18.69 | 697,967 | -0.10(-0.55%) |
Mar 06, 2008 | 19.68 | 19.68 | 18.79 | 18.79 | 660,465 | -0.96(-4.84%) |
Mar 05, 2008 | 19.38 | 19.83 | 19.25 | 19.75 | 693,339 | +0.50(+2.58%) |
Mar 04, 2008 | 19.03 | 19.37 | 18.70 | 19.25 | 662,387 | +0.07(+0.34%) |
Mar 03, 2008 | 18.95 | 19.23 | 18.62 | 19.19 | 651,471 | +0.27(+1.44%) |
Feb 29, 2008 | 19.70 | 19.95 | 18.72 | 18.92 | 717,115 | -1.07(-5.34%) |
Feb 28, 2008 | 19.71 | 20.20 | 19.55 | 19.98 | 540,497 | +0.15(+0.76%) |
Feb 27, 2008 | 20.13 | 20.38 | 19.68 | 19.83 | 581,115 | -0.46(-2.26%) |
Feb 26, 2008 | 19.91 | 20.54 | 19.78 | 20.29 | 645,743 | +0.29(+1.45%) |
Feb 25, 2008 | 19.45 | 20.06 | 19.15 | 20.00 | 855,578 | +0.60(+3.09%) |
Feb 22, 2008 | 19.36 | 19.56 | 18.69 | 19.40 | 653,368 | +0.05(+0.24%) |
Feb 21, 2008 | 19.88 | 20.19 | 19.26 | 19.36 | 528,543 | -0.34(-1.71%) |
Feb 20, 2008 | 19.61 | 19.75 | 19.32 | 19.69 | 433,684 | -0.08(-0.43%) |
Feb 19, 2008 | 19.85 | 20.09 | 19.58 | 19.78 | 458,633 | +0.22(+1.10%) |
Feb 18, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 537,295 | -0.25(-1.28%) |
Feb 14, 2008 | 20.72 | 20.80 | 19.80 | 19.82 | 537,158 | -0.83(-4.04%) |
Feb 13, 2008 | 20.02 | 20.73 | 20.02 | 20.65 | 599,627 | +0.85(+4.31%) |
Feb 12, 2008 | 19.83 | 20.29 | 19.40 | 19.80 | 812,555 | +0.09(+0.48%) |
Feb 11, 2008 | 19.31 | 19.82 | 18.91 | 19.70 | 554,457 | +0.44(+2.29%) |
Feb 08, 2008 | 19.41 | 19.80 | 19.06 | 19.26 | 690,110 | -0.16(-0.82%) |
Feb 07, 2008 | 19.08 | 19.68 | 19.00 | 19.42 | 602,029 | +0.26(+1.37%) |
Feb 06, 2008 | 19.89 | 20.09 | 19.10 | 19.16 | 497,057 | -0.54(-2.76%) |
Feb 05, 2008 | 19.94 | 20.26 | 19.67 | 19.70 | 568,141 | -0.66(-3.22%) |
Feb 04, 2008 | 20.71 | 20.71 | 20.16 | 20.36 | 619,800 | -0.45(-2.16%) |