Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.49 | 25.87 | 24.00 | 24.90 | 296,538 | -0.47(-1.85%) |
Apr 29, 2008 | 27.09 | 27.51 | 25.00 | 25.37 | 203,528 | -2.09(-7.61%) |
Apr 28, 2008 | 27.95 | 28.41 | 26.85 | 27.46 | 179,212 | -0.27(-0.97%) |
Apr 25, 2008 | 27.23 | 27.97 | 26.06 | 27.73 | 125,114 | +0.49(+1.80%) |
Apr 24, 2008 | 27.72 | 27.72 | 25.59 | 27.24 | 222,754 | -0.46(-1.66%) |
Apr 23, 2008 | 29.30 | 29.70 | 26.88 | 27.70 | 360,918 | -0.89(-3.11%) |
Apr 22, 2008 | 29.34 | 29.70 | 28.40 | 28.59 | 197,869 | -0.61(-2.09%) |
Apr 21, 2008 | 29.39 | 29.50 | 28.50 | 29.20 | 386,744 | +0.39(+1.35%) |
Apr 18, 2008 | 27.57 | 29.72 | 26.76 | 28.81 | 449,396 | +1.71(+6.31%) |
Apr 17, 2008 | 28.21 | 28.21 | 27.00 | 27.10 | 172,561 | -0.75(-2.69%) |
Apr 16, 2008 | 27.11 | 28.28 | 26.00 | 27.85 | 461,502 | +0.50(+1.83%) |
Apr 15, 2008 | 28.51 | 29.02 | 26.68 | 27.35 | 370,893 | -1.39(-4.84%) |
Apr 14, 2008 | 25.16 | 28.74 | 25.01 | 28.74 | 333,688 | +3.44(+13.60%) |
Apr 11, 2008 | 25.17 | 25.35 | 25.02 | 25.30 | 52,613 | -0.16(-0.63%) |
Apr 10, 2008 | 25.26 | 25.75 | 25.03 | 25.46 | 73,900 | +0.05(+0.20%) |
Apr 09, 2008 | 25.71 | 25.83 | 25.06 | 25.41 | 70,500 | +0.10(+0.40%) |
Apr 08, 2008 | 25.01 | 25.97 | 25.00 | 25.31 | 180,657 | -0.02(-0.08%) |
Apr 07, 2008 | 26.30 | 26.76 | 24.65 | 25.33 | 320,045 | +0.13(+0.52%) |
Apr 04, 2008 | 23.81 | 26.10 | 23.26 | 25.20 | 358,365 | +1.33(+5.57%) |
Apr 03, 2008 | 23.35 | 23.97 | 22.21 | 23.87 | 155,635 | +0.69(+2.98%) |
Apr 02, 2008 | 22.30 | 23.18 | 22.00 | 23.18 | 135,450 | +0.90(+4.03%) |
Apr 01, 2008 | 22.00 | 22.28 | 21.60 | 22.28 | 103,625 | +0.45(+2.06%) |
Mar 31, 2008 | 21.11 | 22.10 | 21.03 | 21.83 | 115,719 | +0.72(+3.41%) |
Mar 28, 2008 | 21.20 | 21.27 | 20.54 | 21.11 | 63,521 | +0.16(+0.76%) |
Mar 27, 2008 | 20.99 | 21.10 | 20.48 | 20.95 | 49,100 | +0.27(+1.31%) |
Mar 26, 2008 | 20.75 | 20.97 | 20.11 | 20.68 | 90,600 | -0.07(-0.34%) |
Mar 25, 2008 | 20.13 | 21.00 | 19.75 | 20.75 | 67,249 | +0.44(+2.17%) |
Mar 24, 2008 | 19.19 | 21.41 | 18.39 | 20.31 | 150,328 | +1.12(+5.84%) |
Mar 21, 2008 | 19.01 | 19.43 | 18.59 | 19.19 | 112,330 | +0.00(+0.00%) |
Mar 20, 2008 | 19.01 | 19.43 | 18.59 | 19.19 | 112,330 | -0.23(-1.18%) |
Mar 19, 2008 | 21.04 | 21.04 | 19.02 | 19.42 | 106,918 | -1.06(-5.15%) |
Mar 18, 2008 | 20.53 | 21.11 | 20.00 | 20.48 | 121,304 | -0.12(-0.61%) |
Mar 17, 2008 | 20.61 | 21.20 | 20.51 | 20.60 | 102,123 | -0.57(-2.69%) |
Mar 14, 2008 | 21.10 | 21.70 | 20.53 | 21.17 | 125,185 | +0.02(+0.09%) |
Mar 13, 2008 | 21.00 | 21.50 | 20.20 | 21.15 | 74,650 | -0.08(-0.38%) |
Mar 12, 2008 | 20.73 | 21.60 | 20.51 | 21.23 | 107,500 | +0.33(+1.58%) |
Mar 11, 2008 | 19.91 | 21.50 | 19.91 | 20.90 | 176,570 | +1.20(+6.09%) |
Mar 10, 2008 | 20.60 | 20.60 | 18.85 | 19.70 | 247,280 | -0.67(-3.29%) |
Mar 07, 2008 | 21.65 | 21.75 | 19.90 | 20.37 | 249,101 | -1.33(-6.13%) |
Mar 06, 2008 | 22.34 | 22.34 | 21.39 | 21.70 | 139,302 | -0.60(-2.69%) |
Mar 05, 2008 | 22.69 | 22.74 | 22.10 | 22.30 | 164,858 | -0.26(-1.15%) |
Mar 04, 2008 | 23.88 | 23.88 | 22.00 | 22.56 | 173,900 | -0.65(-2.80%) |
Mar 03, 2008 | 22.53 | 24.45 | 22.48 | 23.21 | 478,884 | +0.81(+3.62%) |
Feb 29, 2008 | 23.57 | 23.57 | 22.01 | 22.40 | 184,701 | -0.95(-4.07%) |
Feb 28, 2008 | 21.79 | 24.00 | 21.55 | 23.35 | 355,173 | +1.56(+7.16%) |
Feb 27, 2008 | 23.32 | 23.90 | 21.63 | 21.79 | 353,076 | -1.43(-6.16%) |
Feb 26, 2008 | 22.68 | 23.87 | 21.13 | 23.22 | 339,265 | +0.87(+3.89%) |
Feb 25, 2008 | 21.72 | 22.89 | 21.35 | 22.35 | 434,512 | +1.32(+6.28%) |
Feb 22, 2008 | 20.31 | 21.26 | 20.18 | 21.03 | 172,070 | +0.99(+4.94%) |
Feb 21, 2008 | 19.77 | 20.11 | 19.51 | 20.04 | 108,775 | +0.56(+2.87%) |
Feb 20, 2008 | 19.38 | 19.99 | 18.98 | 19.48 | 58,500 | -0.40(-2.01%) |
Feb 19, 2008 | 18.84 | 19.88 | 18.50 | 19.88 | 71,612 | +1.46(+7.93%) |
Feb 18, 2008 | 19.25 | 19.50 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.25 | 19.50 | 18.42 | 18.42 | 55,050 | -0.81(-4.21%) |
Feb 14, 2008 | 19.05 | 19.25 | 18.73 | 19.23 | 43,000 | +0.15(+0.79%) |
Feb 13, 2008 | 18.84 | 19.13 | 18.41 | 19.08 | 40,305 | +0.51(+2.75%) |
Feb 12, 2008 | 18.50 | 18.68 | 18.45 | 18.57 | 35,301 | +0.03(+0.16%) |
Feb 11, 2008 | 17.68 | 18.65 | 17.60 | 18.54 | 34,200 | +0.74(+4.16%) |
Feb 08, 2008 | 18.00 | 18.00 | 17.58 | 17.80 | 39,500 | -0.20(-1.11%) |
Feb 07, 2008 | 17.25 | 18.00 | 17.10 | 18.00 | 37,700 | +0.41(+2.33%) |
Feb 06, 2008 | 17.46 | 18.05 | 17.30 | 17.59 | 52,700 | +0.05(+0.29%) |
Feb 05, 2008 | 18.39 | 18.39 | 17.54 | 17.54 | 48,054 | -0.96(-5.19%) |
Feb 04, 2008 | 17.90 | 18.50 | 17.76 | 18.50 | 60,600 | +0.76(+4.28%) |