Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.76 | 20.07 | 18.97 | 19.01 | 1,043,345 | -0.81(-4.07%) |
Apr 29, 2008 | 19.84 | 20.54 | 19.79 | 19.82 | 881,285 | -0.12(-0.58%) |
Apr 28, 2008 | 19.78 | 20.21 | 19.32 | 19.93 | 519,397 | +0.08(+0.42%) |
Apr 25, 2008 | 20.37 | 20.37 | 19.02 | 19.85 | 1,006,754 | -0.52(-2.53%) |
Apr 24, 2008 | 18.00 | 20.51 | 17.99 | 20.37 | 1,463,016 | +2.00(+10.92%) |
Apr 23, 2008 | 18.17 | 18.48 | 18.02 | 18.36 | 642,741 | +0.17(+0.96%) |
Apr 22, 2008 | 19.05 | 19.08 | 18.04 | 18.19 | 994,980 | -1.00(-5.20%) |
Apr 21, 2008 | 18.95 | 19.35 | 18.89 | 19.18 | 413,981 | +0.05(+0.26%) |
Apr 18, 2008 | 19.33 | 19.94 | 19.13 | 19.13 | 1,048,158 | +0.52(+2.77%) |
Apr 17, 2008 | 18.67 | 18.70 | 18.30 | 18.62 | 277,878 | -0.13(-0.71%) |
Apr 16, 2008 | 17.85 | 18.84 | 17.40 | 18.75 | 633,407 | +1.08(+6.12%) |
Apr 15, 2008 | 17.95 | 18.11 | 17.50 | 17.67 | 705,348 | -0.20(-1.12%) |
Apr 14, 2008 | 17.81 | 18.19 | 17.72 | 17.87 | 377,020 | +0.02(+0.09%) |
Apr 11, 2008 | 17.72 | 18.19 | 17.69 | 17.85 | 644,842 | -0.49(-2.68%) |
Apr 10, 2008 | 17.95 | 18.57 | 17.94 | 18.34 | 318,717 | +0.42(+2.37%) |
Apr 09, 2008 | 18.31 | 18.34 | 17.76 | 17.92 | 477,078 | -0.33(-1.82%) |
Apr 08, 2008 | 18.30 | 18.34 | 18.05 | 18.25 | 354,664 | -0.23(-1.26%) |
Apr 07, 2008 | 18.91 | 19.04 | 18.44 | 18.48 | 442,733 | -0.33(-1.77%) |
Apr 04, 2008 | 19.08 | 19.08 | 18.61 | 18.82 | 583,843 | -0.28(-1.48%) |
Apr 03, 2008 | 18.68 | 19.22 | 18.65 | 19.10 | 521,929 | +0.18(+0.97%) |
Apr 02, 2008 | 18.44 | 19.01 | 18.44 | 18.92 | 734,457 | +0.46(+2.48%) |
Apr 01, 2008 | 18.19 | 18.78 | 18.10 | 18.46 | 1,088,855 | +0.66(+3.69%) |
Mar 31, 2008 | 17.73 | 17.93 | 17.63 | 17.80 | 1,012,122 | +0.14(+0.80%) |
Mar 28, 2008 | 17.55 | 17.94 | 17.55 | 17.66 | 620,970 | +0.11(+0.62%) |
Mar 27, 2008 | 18.21 | 18.30 | 17.54 | 17.55 | 398,674 | -0.60(-3.30%) |
Mar 26, 2008 | 18.25 | 18.30 | 17.89 | 18.15 | 437,184 | -0.22(-1.18%) |
Mar 25, 2008 | 18.19 | 18.50 | 17.97 | 18.37 | 678,028 | +0.20(+1.10%) |
Mar 24, 2008 | 17.35 | 18.30 | 17.26 | 18.17 | 512,238 | +0.92(+5.35%) |
Mar 21, 2008 | 16.45 | 17.35 | 16.45 | 17.25 | 1,257,164 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 17.35 | 16.45 | 17.25 | 1,257,164 | +0.80(+4.86%) |
Mar 19, 2008 | 17.11 | 17.30 | 16.45 | 16.45 | 541,001 | -0.51(-2.99%) |
Mar 18, 2008 | 16.95 | 17.24 | 16.66 | 16.95 | 698,823 | +0.36(+2.16%) |
Mar 17, 2008 | 16.51 | 16.94 | 16.47 | 16.60 | 484,617 | -0.33(-1.97%) |
Mar 14, 2008 | 17.71 | 17.71 | 16.75 | 16.93 | 514,101 | -0.67(-3.78%) |
Mar 13, 2008 | 16.93 | 17.79 | 16.80 | 17.59 | 531,940 | +0.55(+3.22%) |
Mar 12, 2008 | 17.13 | 17.61 | 17.03 | 17.05 | 434,579 | -0.04(-0.24%) |
Mar 11, 2008 | 16.86 | 17.24 | 16.56 | 17.09 | 498,956 | +0.69(+4.21%) |
Mar 10, 2008 | 16.74 | 16.76 | 16.34 | 16.40 | 439,005 | -0.33(-1.99%) |
Mar 07, 2008 | 16.64 | 16.90 | 16.31 | 16.73 | 506,725 | +0.21(+1.26%) |
Mar 06, 2008 | 16.64 | 16.98 | 16.49 | 16.52 | 661,654 | -0.24(-1.44%) |
Mar 05, 2008 | 16.80 | 17.10 | 16.67 | 16.76 | 373,787 | -0.07(-0.40%) |
Mar 04, 2008 | 16.21 | 16.99 | 16.16 | 16.83 | 859,728 | +0.47(+2.85%) |
Mar 03, 2008 | 16.75 | 16.78 | 16.19 | 16.36 | 669,178 | -0.35(-2.09%) |
Feb 29, 2008 | 16.73 | 16.98 | 16.66 | 16.71 | 531,192 | -0.26(-1.52%) |
Feb 28, 2008 | 17.33 | 17.44 | 16.94 | 16.97 | 493,871 | -0.47(-2.72%) |
Feb 27, 2008 | 16.95 | 17.63 | 16.95 | 17.45 | 396,662 | +0.30(+1.75%) |
Feb 26, 2008 | 16.82 | 17.40 | 16.82 | 17.15 | 565,282 | +0.17(+1.03%) |
Feb 25, 2008 | 16.36 | 17.02 | 16.24 | 16.97 | 402,482 | +0.56(+3.40%) |
Feb 22, 2008 | 16.54 | 16.59 | 16.05 | 16.41 | 502,948 | -0.07(-0.40%) |
Feb 21, 2008 | 17.19 | 17.45 | 16.41 | 16.48 | 511,707 | -0.62(-3.60%) |
Feb 20, 2008 | 16.60 | 17.22 | 16.60 | 17.10 | 379,526 | +0.40(+2.39%) |
Feb 19, 2008 | 16.93 | 17.12 | 16.57 | 16.70 | 416,279 | -0.07(-0.40%) |
Feb 18, 2008 | 16.58 | 16.89 | 16.39 | 16.76 | 522,225 | +0.00(+0.00%) |
Feb 15, 2008 | 16.58 | 16.89 | 16.39 | 16.76 | 522,225 | +0.05(+0.30%) |
Feb 14, 2008 | 16.93 | 17.09 | 16.70 | 16.71 | 670,163 | -0.14(-0.84%) |
Feb 13, 2008 | 16.71 | 16.97 | 16.60 | 16.85 | 910,327 | +0.34(+2.07%) |
Feb 12, 2008 | 16.45 | 16.77 | 16.24 | 16.51 | 886,857 | +0.12(+0.71%) |
Feb 11, 2008 | 16.31 | 16.58 | 16.11 | 16.40 | 538,901 | +0.10(+0.61%) |
Feb 08, 2008 | 16.34 | 16.48 | 16.11 | 16.30 | 670,848 | -0.21(-1.26%) |
Feb 07, 2008 | 16.01 | 17.73 | 15.52 | 16.51 | 3,486,735 | +1.62(+10.90%) |
Feb 06, 2008 | 15.66 | 15.80 | 14.78 | 14.88 | 776,715 | -0.49(-3.19%) |
Feb 05, 2008 | 15.67 | 15.98 | 15.37 | 15.37 | 428,625 | -0.66(-4.10%) |
Feb 04, 2008 | 16.32 | 16.33 | 15.80 | 16.03 | 501,273 | -0.30(-1.83%) |