Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.99 | 18.99 | 17.93 | 17.95 | 1,873,879 | +0.01(+0.08%) |
Apr 29, 2008 | 19.61 | 20.53 | 17.31 | 17.94 | 2,878,990 | -2.60(-12.68%) |
Apr 28, 2008 | 21.94 | 21.94 | 20.47 | 20.54 | 550,506 | -0.66(-3.13%) |
Apr 25, 2008 | 20.63 | 21.46 | 20.63 | 21.21 | 11,636,576 | +0.48(+2.34%) |
Apr 24, 2008 | 20.12 | 20.78 | 20.04 | 20.72 | 700,792 | +0.67(+3.32%) |
Apr 23, 2008 | 19.63 | 20.08 | 19.48 | 20.06 | 399,051 | +0.55(+2.82%) |
Apr 22, 2008 | 19.80 | 20.13 | 19.50 | 19.51 | 521,496 | -0.53(-2.66%) |
Apr 21, 2008 | 19.86 | 20.12 | 19.86 | 20.04 | 580,711 | +0.19(+0.98%) |
Apr 18, 2008 | 20.10 | 20.10 | 19.74 | 19.84 | 619,091 | +0.07(+0.36%) |
Apr 17, 2008 | 19.78 | 19.86 | 19.64 | 19.77 | 707,267 | +0.05(+0.23%) |
Apr 16, 2008 | 19.43 | 19.78 | 19.43 | 19.73 | 673,006 | +0.67(+3.54%) |
Apr 15, 2008 | 19.13 | 19.23 | 18.99 | 19.05 | 538,758 | -0.00(-0.03%) |
Apr 14, 2008 | 19.46 | 19.46 | 19.04 | 19.06 | 369,706 | -0.33(-1.72%) |
Apr 11, 2008 | 19.75 | 19.77 | 19.38 | 19.39 | 362,743 | -0.43(-2.17%) |
Apr 10, 2008 | 19.63 | 19.83 | 19.38 | 19.82 | 465,304 | +0.11(+0.54%) |
Apr 09, 2008 | 19.54 | 19.90 | 19.44 | 19.71 | 586,227 | +0.15(+0.78%) |
Apr 08, 2008 | 19.56 | 19.64 | 19.25 | 19.56 | 419,031 | -0.08(-0.39%) |
Apr 07, 2008 | 19.77 | 19.78 | 19.38 | 19.64 | 472,838 | -0.09(-0.46%) |
Apr 04, 2008 | 19.55 | 19.76 | 19.41 | 19.73 | 542,473 | +0.12(+0.62%) |
Apr 03, 2008 | 19.37 | 19.99 | 18.93 | 19.61 | 673,369 | +0.18(+0.93%) |
Apr 02, 2008 | 19.49 | 19.66 | 19.17 | 19.43 | 341,046 | -0.20(-1.04%) |
Apr 01, 2008 | 19.94 | 20.02 | 19.51 | 19.63 | 495,750 | -0.06(-0.33%) |
Mar 31, 2008 | 19.13 | 19.77 | 18.79 | 19.70 | 919,785 | +0.55(+2.89%) |
Mar 28, 2008 | 19.34 | 19.43 | 19.13 | 19.14 | 304,371 | -0.20(-1.04%) |
Mar 27, 2008 | 19.40 | 19.52 | 19.28 | 19.34 | 484,909 | -0.06(-0.31%) |
Mar 26, 2008 | 19.36 | 19.75 | 19.18 | 19.40 | 427,370 | -0.05(-0.26%) |
Mar 25, 2008 | 19.67 | 20.16 | 19.43 | 19.45 | 1,233,291 | -0.37(-1.85%) |
Mar 24, 2008 | 19.04 | 20.05 | 19.02 | 19.82 | 1,120,753 | +0.81(+4.28%) |
Mar 21, 2008 | 18.87 | 19.07 | 18.58 | 19.01 | 1,124,427 | +0.00(+0.00%) |
Mar 20, 2008 | 18.87 | 19.07 | 18.58 | 19.01 | 1,124,427 | +0.09(+0.47%) |
Mar 19, 2008 | 18.36 | 19.07 | 18.36 | 18.92 | 1,267,519 | +0.48(+2.63%) |
Mar 18, 2008 | 18.05 | 18.53 | 17.96 | 18.43 | 798,870 | +0.51(+2.82%) |
Mar 17, 2008 | 17.98 | 18.05 | 17.76 | 17.93 | 620,450 | -0.15(-0.85%) |
Mar 14, 2008 | 17.99 | 18.16 | 17.87 | 18.08 | 607,491 | +0.09(+0.49%) |
Mar 13, 2008 | 17.60 | 18.11 | 17.49 | 17.99 | 353,154 | +0.32(+1.82%) |
Mar 12, 2008 | 17.45 | 17.85 | 17.36 | 17.67 | 470,733 | +0.28(+1.61%) |
Mar 11, 2008 | 17.07 | 17.39 | 17.07 | 17.39 | 314,169 | +0.37(+2.18%) |
Mar 10, 2008 | 17.31 | 17.34 | 16.85 | 17.02 | 844,734 | -0.25(-1.46%) |
Mar 07, 2008 | 17.16 | 17.30 | 17.09 | 17.27 | 540,780 | +0.05(+0.31%) |
Mar 06, 2008 | 17.43 | 17.43 | 17.15 | 17.22 | 530,285 | -0.07(-0.39%) |
Mar 05, 2008 | 17.21 | 17.29 | 17.01 | 17.29 | 869,751 | +0.12(+0.71%) |
Mar 04, 2008 | 17.03 | 17.33 | 17.01 | 17.16 | 1,087,627 | +0.14(+0.85%) |
Mar 03, 2008 | 17.12 | 17.15 | 16.86 | 17.02 | 819,167 | -0.16(-0.91%) |
Feb 29, 2008 | 17.67 | 17.67 | 16.89 | 17.17 | 1,274,832 | -0.37(-2.13%) |
Feb 28, 2008 | 17.51 | 17.63 | 17.23 | 17.55 | 657,525 | +0.02(+0.10%) |
Feb 27, 2008 | 17.78 | 17.87 | 17.35 | 17.53 | 730,908 | -0.34(-1.92%) |
Feb 26, 2008 | 17.74 | 17.99 | 17.67 | 17.88 | 973,779 | +0.12(+0.68%) |
Feb 25, 2008 | 18.29 | 18.45 | 17.52 | 17.76 | 1,260,431 | -0.63(-3.42%) |
Feb 22, 2008 | 17.96 | 18.42 | 17.45 | 18.38 | 1,699,288 | +0.82(+4.64%) |
Feb 21, 2008 | 19.51 | 19.54 | 16.12 | 17.57 | 4,328,923 | -0.96(-5.19%) |
Feb 20, 2008 | 19.59 | 19.59 | 18.45 | 18.53 | 1,047,371 | -1.07(-5.47%) |
Feb 19, 2008 | 19.57 | 19.80 | 19.23 | 19.60 | 499,085 | +0.23(+1.16%) |
Feb 18, 2008 | 19.58 | 19.58 | 19.11 | 19.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.58 | 19.58 | 19.11 | 19.38 | 246,032 | -0.17(-0.87%) |
Feb 14, 2008 | 19.79 | 19.79 | 19.49 | 19.55 | 236,521 | -0.26(-1.32%) |
Feb 13, 2008 | 19.79 | 19.82 | 19.62 | 19.81 | 289,778 | +0.03(+0.15%) |
Feb 12, 2008 | 19.66 | 20.00 | 19.62 | 19.78 | 257,256 | +0.16(+0.82%) |
Feb 11, 2008 | 20.19 | 20.31 | 19.53 | 19.62 | 444,465 | -0.57(-2.84%) |
Feb 08, 2008 | 20.06 | 20.24 | 20.03 | 20.19 | 315,211 | +0.20(+1.00%) |
Feb 07, 2008 | 19.56 | 20.10 | 19.46 | 19.99 | 294,781 | +0.44(+2.24%) |
Feb 06, 2008 | 19.93 | 19.93 | 19.53 | 19.55 | 281,668 | -0.18(-0.89%) |
Feb 05, 2008 | 20.27 | 20.29 | 19.71 | 19.73 | 260,591 | -0.63(-3.10%) |
Feb 04, 2008 | 20.21 | 20.48 | 19.96 | 20.36 | 382,340 | +0.16(+0.77%) |