Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.32 | 18.57 | 16.28 | 17.68 | 1,133,040 | -0.83(-4.48%) |
Apr 29, 2008 | 18.95 | 18.95 | 18.40 | 18.51 | 246,525 | -0.38(-2.01%) |
Apr 28, 2008 | 18.28 | 18.95 | 18.28 | 18.89 | 652,828 | +0.55(+3.00%) |
Apr 25, 2008 | 18.00 | 18.43 | 17.82 | 18.34 | 798,037 | +0.45(+2.52%) |
Apr 24, 2008 | 17.44 | 18.12 | 17.35 | 17.89 | 294,974 | +0.49(+2.82%) |
Apr 23, 2008 | 17.35 | 17.64 | 17.16 | 17.40 | 377,525 | +0.12(+0.69%) |
Apr 22, 2008 | 17.65 | 18.10 | 17.06 | 17.28 | 457,885 | -0.49(-2.76%) |
Apr 21, 2008 | 17.87 | 18.09 | 17.72 | 17.77 | 290,604 | -0.34(-1.88%) |
Apr 18, 2008 | 17.72 | 18.12 | 17.22 | 18.11 | 518,646 | +0.54(+3.07%) |
Apr 17, 2008 | 17.88 | 18.45 | 17.51 | 17.57 | 275,883 | -0.40(-2.23%) |
Apr 16, 2008 | 17.17 | 18.08 | 17.17 | 17.97 | 559,545 | +0.93(+5.46%) |
Apr 15, 2008 | 16.56 | 17.16 | 16.50 | 17.04 | 937,475 | +0.56(+3.40%) |
Apr 14, 2008 | 17.37 | 17.39 | 16.43 | 16.48 | 908,159 | -0.82(-4.74%) |
Apr 11, 2008 | 17.58 | 17.77 | 17.18 | 17.30 | 703,561 | -0.43(-2.43%) |
Apr 10, 2008 | 18.35 | 18.35 | 17.61 | 17.73 | 659,227 | -0.59(-3.22%) |
Apr 09, 2008 | 18.86 | 18.96 | 18.24 | 18.32 | 359,603 | -0.55(-2.91%) |
Apr 08, 2008 | 19.34 | 19.65 | 18.75 | 18.87 | 747,778 | -0.51(-2.63%) |
Apr 07, 2008 | 19.90 | 19.98 | 19.35 | 19.38 | 349,715 | -0.37(-1.87%) |
Apr 04, 2008 | 19.78 | 20.01 | 19.25 | 19.75 | 420,015 | +0.03(+0.15%) |
Apr 03, 2008 | 19.36 | 19.89 | 19.01 | 19.72 | 419,118 | +0.20(+1.02%) |
Apr 02, 2008 | 19.00 | 19.60 | 18.84 | 19.52 | 966,285 | +0.45(+2.36%) |
Apr 01, 2008 | 19.70 | 19.70 | 18.62 | 19.07 | 1,008,157 | -0.19(-0.99%) |
Mar 31, 2008 | 19.50 | 19.78 | 19.07 | 19.26 | 552,057 | -0.15(-0.77%) |
Mar 28, 2008 | 19.92 | 20.00 | 19.22 | 19.41 | 512,581 | -0.44(-2.22%) |
Mar 27, 2008 | 19.79 | 20.32 | 19.74 | 19.85 | 478,758 | +0.15(+0.76%) |
Mar 26, 2008 | 19.89 | 20.08 | 19.48 | 19.70 | 695,126 | -0.33(-1.65%) |
Mar 25, 2008 | 20.04 | 20.23 | 19.85 | 20.03 | 779,037 | +0.03(+0.15%) |
Mar 24, 2008 | 19.68 | 20.22 | 19.68 | 20.00 | 958,167 | +0.36(+1.83%) |
Mar 21, 2008 | 20.55 | 20.65 | 19.60 | 19.64 | 1,753,744 | +0.00(+0.00%) |
Mar 20, 2008 | 20.55 | 20.65 | 19.60 | 19.64 | 1,753,744 | -0.68(-3.35%) |
Mar 19, 2008 | 20.22 | 21.95 | 20.22 | 20.32 | 811,444 | +0.29(+1.45%) |
Mar 18, 2008 | 20.00 | 20.83 | 19.54 | 20.03 | 655,721 | +0.51(+2.61%) |
Mar 17, 2008 | 19.36 | 19.88 | 19.09 | 19.52 | 472,910 | -0.38(-1.91%) |
Mar 14, 2008 | 20.37 | 20.48 | 19.63 | 19.90 | 421,774 | -0.28(-1.39%) |
Mar 13, 2008 | 19.90 | 20.54 | 19.76 | 20.18 | 537,442 | +0.09(+0.45%) |
Mar 12, 2008 | 20.28 | 20.70 | 20.02 | 20.09 | 381,932 | -0.13(-0.64%) |
Mar 11, 2008 | 20.36 | 20.54 | 19.76 | 20.22 | 563,581 | +0.48(+2.43%) |
Mar 10, 2008 | 19.83 | 20.17 | 19.69 | 19.74 | 541,440 | +0.02(+0.10%) |
Mar 07, 2008 | 19.26 | 19.88 | 19.20 | 19.72 | 761,504 | +0.25(+1.28%) |
Mar 06, 2008 | 20.43 | 20.84 | 19.47 | 19.47 | 494,311 | -1.12(-5.44%) |
Mar 05, 2008 | 21.26 | 21.27 | 20.31 | 20.59 | 690,656 | -0.53(-2.51%) |
Mar 04, 2008 | 21.53 | 21.64 | 20.56 | 21.12 | 1,190,816 | -0.64(-2.94%) |
Mar 03, 2008 | 21.57 | 21.94 | 21.31 | 21.76 | 795,322 | +0.16(+0.74%) |
Feb 29, 2008 | 21.80 | 22.07 | 21.38 | 21.60 | 707,052 | -0.60(-2.70%) |
Feb 28, 2008 | 23.95 | 23.97 | 22.10 | 22.20 | 690,125 | -0.33(-1.46%) |
Feb 27, 2008 | 21.73 | 22.53 | 21.55 | 22.53 | 621,155 | +0.56(+2.55%) |
Feb 26, 2008 | 21.87 | 22.15 | 21.58 | 21.97 | 730,073 | -0.09(-0.41%) |
Feb 25, 2008 | 21.68 | 22.39 | 21.60 | 22.06 | 597,152 | +0.34(+1.57%) |
Feb 22, 2008 | 22.08 | 22.16 | 21.23 | 21.72 | 510,897 | -0.43(-1.94%) |
Feb 21, 2008 | 21.13 | 22.31 | 21.09 | 22.15 | 1,154,789 | +1.21(+5.78%) |
Feb 20, 2008 | 23.85 | 23.85 | 20.58 | 20.94 | 3,910,651 | -3.46(-14.18%) |
Feb 19, 2008 | 25.18 | 25.21 | 24.27 | 24.40 | 400,282 | -0.71(-2.83%) |
Feb 18, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.00(+0.00%) |
Feb 15, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.46(+1.87%) |
Feb 14, 2008 | 25.34 | 25.34 | 24.24 | 24.65 | 671,720 | -0.73(-2.88%) |
Feb 13, 2008 | 25.60 | 25.64 | 24.90 | 25.38 | 429,531 | +0.08(+0.32%) |
Feb 12, 2008 | 25.11 | 25.55 | 24.86 | 25.30 | 261,021 | +0.27(+1.08%) |
Feb 11, 2008 | 25.21 | 25.58 | 24.78 | 25.03 | 241,782 | -0.22(-0.87%) |
Feb 08, 2008 | 25.76 | 25.92 | 25.02 | 25.25 | 372,959 | -0.62(-2.40%) |
Feb 07, 2008 | 24.95 | 26.05 | 24.95 | 25.87 | 262,510 | +0.83(+3.31%) |
Feb 06, 2008 | 25.96 | 25.96 | 25.00 | 25.04 | 171,776 | -0.76(-2.95%) |
Feb 05, 2008 | 25.65 | 26.55 | 25.65 | 25.80 | 440,974 | -0.24(-0.92%) |
Feb 04, 2008 | 26.83 | 26.83 | 26.00 | 26.04 | 306,523 | -0.81(-3.02%) |