Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.26 | 19.90 | 19.12 | 19.44 | 19,520,566 | +0.37(+1.93%) |
Apr 29, 2008 | 19.89 | 19.89 | 18.98 | 19.07 | 22,206,530 | -1.25(-6.14%) |
Apr 28, 2008 | 20.76 | 21.39 | 20.25 | 20.32 | 25,416,244 | -0.64(-3.04%) |
Apr 25, 2008 | 19.20 | 21.08 | 18.98 | 20.96 | 31,771,326 | +0.95(+4.74%) |
Apr 24, 2008 | 21.67 | 21.67 | 19.65 | 20.01 | 32,437,398 | -1.41(-6.58%) |
Apr 23, 2008 | 22.42 | 22.42 | 20.94 | 21.42 | 24,546,016 | -0.75(-3.38%) |
Apr 22, 2008 | 23.05 | 23.05 | 21.79 | 22.17 | 21,621,002 | -0.53(-2.33%) |
Apr 21, 2008 | 22.54 | 23.12 | 22.21 | 22.70 | 18,556,834 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 22.89 | 21.67 | 22.38 | 19,001,092 | +0.50(+2.29%) |
Apr 17, 2008 | 22.14 | 22.53 | 21.31 | 21.88 | 18,448,216 | -0.13(-0.61%) |
Apr 16, 2008 | 21.46 | 22.05 | 20.98 | 22.02 | 19,156,894 | +1.24(+5.98%) |
Apr 15, 2008 | 21.31 | 21.31 | 20.37 | 20.77 | 15,223,344 | -0.23(-1.07%) |
Apr 14, 2008 | 20.31 | 21.30 | 20.19 | 21.00 | 20,547,710 | +0.87(+4.33%) |
Apr 11, 2008 | 19.59 | 20.37 | 19.35 | 20.13 | 20,488,746 | +0.19(+0.97%) |
Apr 10, 2008 | 19.56 | 20.17 | 18.87 | 19.94 | 20,897,544 | +0.49(+2.51%) |
Apr 09, 2008 | 19.33 | 19.88 | 19.12 | 19.45 | 26,978,200 | +0.40(+2.08%) |
Apr 08, 2008 | 18.32 | 19.34 | 18.18 | 19.05 | 19,890,866 | +0.59(+3.19%) |
Apr 07, 2008 | 18.83 | 19.34 | 18.12 | 18.46 | 23,912,106 | +0.19(+1.06%) |
Apr 04, 2008 | 17.22 | 18.49 | 17.12 | 18.27 | 27,407,842 | +1.61(+9.68%) |
Apr 03, 2008 | 15.40 | 16.95 | 15.12 | 16.66 | 25,935,882 | +1.26(+8.18%) |
Apr 02, 2008 | 15.20 | 15.81 | 14.92 | 15.40 | 16,914,252 | -0.10(-0.63%) |
Apr 01, 2008 | 15.15 | 15.54 | 14.16 | 15.49 | 26,131,490 | +0.43(+2.84%) |
Mar 31, 2008 | 15.54 | 15.97 | 14.54 | 15.07 | 23,056,766 | -0.72(-4.55%) |
Mar 28, 2008 | 16.15 | 16.39 | 15.67 | 15.79 | 9,950,494 | -0.11(-0.70%) |
Mar 27, 2008 | 16.34 | 16.49 | 15.84 | 15.90 | 18,083,954 | -0.63(-3.81%) |
Mar 26, 2008 | 16.43 | 16.72 | 16.05 | 16.53 | 11,120,973 | +0.04(+0.25%) |
Mar 25, 2008 | 16.16 | 16.59 | 15.75 | 16.48 | 17,623,130 | +1.02(+6.57%) |
Mar 24, 2008 | 15.68 | 16.08 | 15.33 | 15.47 | 19,683,038 | +0.20(+1.32%) |
Mar 21, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,672,204 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,672,204 | -0.20(-1.27%) |
Mar 19, 2008 | 17.31 | 17.32 | 15.44 | 15.46 | 26,803,326 | -1.95(-11.20%) |
Mar 18, 2008 | 16.65 | 17.46 | 16.38 | 17.41 | 17,797,686 | +1.45(+9.06%) |
Mar 17, 2008 | 16.33 | 16.87 | 15.68 | 15.97 | 18,671,834 | -0.91(-5.39%) |
Mar 14, 2008 | 17.92 | 17.92 | 16.34 | 16.87 | 20,775,096 | -0.60(-3.46%) |
Mar 13, 2008 | 16.43 | 17.72 | 16.12 | 17.48 | 21,445,234 | +0.52(+3.06%) |
Mar 12, 2008 | 17.03 | 17.51 | 16.58 | 16.96 | 17,075,618 | -0.15(-0.90%) |
Mar 11, 2008 | 15.63 | 17.13 | 15.63 | 17.11 | 21,399,144 | +1.81(+11.82%) |
Mar 10, 2008 | 16.43 | 16.59 | 15.28 | 15.31 | 25,517,050 | -1.36(-8.15%) |
Mar 07, 2008 | 17.17 | 17.65 | 16.43 | 16.66 | 21,785,262 | -1.00(-5.68%) |
Mar 06, 2008 | 17.89 | 18.20 | 17.61 | 17.67 | 13,835,430 | -0.29(-1.60%) |
Mar 05, 2008 | 17.39 | 18.10 | 17.23 | 17.96 | 15,510,135 | +0.56(+3.23%) |
Mar 04, 2008 | 17.31 | 18.03 | 16.73 | 17.39 | 18,849,788 | -0.13(-0.71%) |
Mar 03, 2008 | 17.52 | 18.10 | 17.07 | 17.52 | 24,806,350 | -0.23(-1.31%) |
Feb 29, 2008 | 18.60 | 18.68 | 17.70 | 17.75 | 20,615,608 | -0.60(-3.28%) |
Feb 28, 2008 | 18.10 | 18.59 | 18.08 | 18.35 | 11,088,754 | +0.19(+1.07%) |
Feb 27, 2008 | 17.70 | 18.87 | 17.70 | 18.16 | 25,050,400 | -0.51(-2.71%) |
Feb 26, 2008 | 18.96 | 19.15 | 18.50 | 18.66 | 15,901,019 | -0.38(-2.01%) |
Feb 25, 2008 | 18.58 | 19.06 | 18.13 | 19.05 | 22,574,952 | +0.75(+4.08%) |
Feb 22, 2008 | 17.74 | 18.35 | 17.42 | 18.30 | 15,779,149 | +0.42(+2.36%) |
Feb 21, 2008 | 18.63 | 18.66 | 17.76 | 17.88 | 20,617,822 | -0.59(-3.18%) |
Feb 20, 2008 | 18.27 | 18.66 | 18.11 | 18.47 | 17,920,036 | +0.05(+0.25%) |
Feb 19, 2008 | 17.60 | 18.72 | 17.60 | 18.42 | 27,931,586 | +1.24(+7.20%) |
Feb 18, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 15,134,271 | +0.37(+2.22%) |
Feb 14, 2008 | 17.03 | 17.31 | 16.61 | 16.81 | 14,598,059 | -0.06(-0.36%) |
Feb 13, 2008 | 16.96 | 17.00 | 16.19 | 16.87 | 19,892,206 | +0.43(+2.62%) |
Feb 12, 2008 | 16.50 | 17.44 | 16.26 | 16.44 | 28,125,922 | +0.23(+1.40%) |
Feb 11, 2008 | 16.05 | 16.29 | 15.36 | 16.21 | 22,110,806 | +0.47(+3.00%) |
Feb 08, 2008 | 16.29 | 16.29 | 15.27 | 15.74 | 32,242,680 | +0.24(+1.54%) |
Feb 07, 2008 | 15.16 | 15.83 | 14.76 | 15.50 | 23,597,868 | -0.15(-0.97%) |
Feb 06, 2008 | 15.34 | 16.10 | 15.27 | 15.65 | 21,676,170 | +0.57(+3.79%) |
Feb 05, 2008 | 16.01 | 16.34 | 14.90 | 15.08 | 20,387,754 | -1.08(-6.66%) |
Feb 04, 2008 | 16.07 | 16.25 | 15.75 | 16.16 | 16,677,967 | +0.38(+2.39%) |