Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.93 | 17.54 | 16.16 | 16.55 | 1,516,053 | +0.88(+5.61%) |
Apr 29, 2008 | 15.40 | 15.74 | 15.34 | 15.67 | 630,504 | +0.20(+1.29%) |
Apr 28, 2008 | 15.61 | 15.93 | 15.31 | 15.47 | 936,618 | -0.36(-2.27%) |
Apr 25, 2008 | 15.47 | 15.95 | 15.19 | 15.83 | 513,399 | +0.49(+3.17%) |
Apr 24, 2008 | 16.06 | 16.06 | 15.23 | 15.35 | 637,501 | -0.69(-4.28%) |
Apr 23, 2008 | 15.45 | 16.09 | 15.37 | 16.03 | 413,568 | +0.64(+4.16%) |
Apr 22, 2008 | 16.37 | 16.37 | 15.13 | 15.39 | 1,086,556 | -1.21(-7.27%) |
Apr 21, 2008 | 16.87 | 17.10 | 16.49 | 16.60 | 483,681 | -0.38(-2.24%) |
Apr 18, 2008 | 16.54 | 17.01 | 16.35 | 16.98 | 602,307 | +0.63(+3.83%) |
Apr 17, 2008 | 15.83 | 16.47 | 15.77 | 16.35 | 484,866 | +0.31(+1.91%) |
Apr 16, 2008 | 15.53 | 16.21 | 15.43 | 16.05 | 829,014 | +0.60(+3.88%) |
Apr 15, 2008 | 15.81 | 15.91 | 15.41 | 15.45 | 544,011 | -0.29(-1.82%) |
Apr 14, 2008 | 15.83 | 16.07 | 15.65 | 15.73 | 622,878 | +0.04(+0.25%) |
Apr 11, 2008 | 15.41 | 16.43 | 15.12 | 15.69 | 1,245,150 | +0.05(+0.34%) |
Apr 10, 2008 | 15.83 | 15.93 | 15.51 | 15.64 | 398,700 | -0.35(-2.17%) |
Apr 09, 2008 | 16.39 | 16.49 | 15.94 | 15.99 | 497,700 | -0.48(-2.91%) |
Apr 08, 2008 | 16.07 | 16.50 | 15.84 | 16.47 | 586,734 | +0.37(+2.28%) |
Apr 07, 2008 | 15.87 | 16.18 | 15.84 | 16.10 | 512,100 | +0.40(+2.55%) |
Apr 04, 2008 | 16.22 | 16.25 | 15.67 | 15.70 | 480,900 | -0.34(-2.12%) |
Apr 03, 2008 | 15.91 | 16.61 | 15.91 | 16.04 | 406,950 | -0.07(-0.45%) |
Apr 02, 2008 | 16.47 | 16.50 | 15.83 | 16.11 | 526,687 | -0.45(-2.74%) |
Apr 01, 2008 | 17.36 | 17.36 | 16.41 | 16.57 | 549,450 | +0.29(+1.76%) |
Mar 31, 2008 | 15.95 | 16.53 | 15.89 | 16.28 | 491,475 | +0.25(+1.58%) |
Mar 28, 2008 | 16.00 | 16.19 | 15.80 | 16.03 | 721,879 | -0.13(-0.82%) |
Mar 27, 2008 | 16.63 | 16.81 | 16.08 | 16.16 | 664,650 | -0.47(-2.81%) |
Mar 26, 2008 | 16.07 | 16.73 | 16.01 | 16.63 | 419,250 | +0.33(+2.05%) |
Mar 25, 2008 | 16.13 | 16.37 | 15.64 | 16.29 | 1,095,781 | -0.01(-0.04%) |
Mar 24, 2008 | 16.69 | 16.83 | 16.19 | 16.30 | 1,247,250 | -0.39(-2.36%) |
Mar 21, 2008 | 16.75 | 16.97 | 16.20 | 16.69 | 1,396,200 | +0.00(+0.00%) |
Mar 20, 2008 | 16.75 | 16.97 | 16.20 | 16.69 | 1,396,200 | +0.12(+0.72%) |
Mar 19, 2008 | 17.97 | 17.99 | 16.20 | 16.57 | 1,727,925 | -1.29(-7.24%) |
Mar 18, 2008 | 17.57 | 17.99 | 17.57 | 17.87 | 671,250 | +0.13(+0.75%) |
Mar 17, 2008 | 17.43 | 17.90 | 17.33 | 17.73 | 599,400 | -0.23(-1.30%) |
Mar 14, 2008 | 18.11 | 18.15 | 17.69 | 17.97 | 1,361,850 | -0.10(-0.55%) |
Mar 13, 2008 | 16.83 | 18.07 | 16.73 | 18.07 | 579,150 | +1.08(+6.36%) |
Mar 12, 2008 | 15.95 | 17.65 | 15.79 | 16.99 | 1,291,950 | +0.32(+1.92%) |
Mar 11, 2008 | 18.00 | 18.00 | 16.21 | 16.67 | 2,127,450 | -2.69(-13.88%) |
Mar 10, 2008 | 19.41 | 19.60 | 19.27 | 19.35 | 505,050 | -0.08(-0.41%) |
Mar 07, 2008 | 19.70 | 20.01 | 19.25 | 19.43 | 466,653 | -0.27(-1.35%) |
Mar 06, 2008 | 20.49 | 20.65 | 19.57 | 19.70 | 485,550 | -0.87(-4.21%) |
Mar 05, 2008 | 20.60 | 21.05 | 20.45 | 20.57 | 281,250 | -0.04(-0.19%) |
Mar 04, 2008 | 21.01 | 21.49 | 20.47 | 20.61 | 1,068,037 | -0.40(-1.90%) |
Mar 03, 2008 | 21.18 | 21.25 | 20.75 | 21.01 | 321,300 | -0.09(-0.44%) |
Feb 29, 2008 | 22.47 | 22.49 | 20.98 | 21.10 | 772,674 | -1.38(-6.14%) |
Feb 28, 2008 | 22.75 | 22.89 | 22.24 | 22.48 | 611,160 | -0.33(-1.43%) |
Feb 27, 2008 | 22.73 | 23.06 | 22.51 | 22.81 | 562,200 | -0.16(-0.70%) |
Feb 26, 2008 | 22.67 | 23.15 | 22.63 | 22.97 | 870,450 | +0.24(+1.06%) |
Feb 25, 2008 | 22.27 | 22.89 | 22.19 | 22.73 | 258,450 | +0.53(+2.37%) |
Feb 22, 2008 | 23.27 | 23.27 | 21.95 | 22.20 | 697,500 | -1.09(-4.67%) |
Feb 21, 2008 | 23.50 | 23.59 | 23.05 | 23.29 | 267,750 | -0.13(-0.57%) |
Feb 20, 2008 | 23.33 | 23.66 | 23.11 | 23.42 | 632,250 | +0.06(+0.26%) |
Feb 19, 2008 | 23.55 | 23.78 | 23.31 | 23.36 | 223,633 | +0.07(+0.31%) |
Feb 18, 2008 | 23.59 | 23.67 | 23.21 | 23.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.59 | 23.67 | 23.21 | 23.29 | 404,895 | -0.18(-0.77%) |
Feb 14, 2008 | 23.07 | 24.39 | 22.66 | 23.47 | 1,070,521 | +1.10(+4.92%) |
Feb 13, 2008 | 22.19 | 22.37 | 21.51 | 22.37 | 645,150 | +0.17(+0.78%) |
Feb 12, 2008 | 22.53 | 22.65 | 22.09 | 22.19 | 196,800 | -0.18(-0.80%) |
Feb 11, 2008 | 22.32 | 22.60 | 21.55 | 22.37 | 266,604 | +0.03(+0.15%) |
Feb 08, 2008 | 23.15 | 23.15 | 22.26 | 22.34 | 388,288 | -0.95(-4.09%) |
Feb 07, 2008 | 22.93 | 23.61 | 22.53 | 23.29 | 426,600 | +0.11(+0.49%) |
Feb 06, 2008 | 22.77 | 23.30 | 22.67 | 23.18 | 366,750 | +0.57(+2.54%) |
Feb 05, 2008 | 22.50 | 23.33 | 22.50 | 22.61 | 211,800 | -0.24(-1.05%) |
Feb 04, 2008 | 22.94 | 23.14 | 22.57 | 22.85 | 228,600 | -0.15(-0.67%) |