Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.25 | 23.08 | 20.25 | 22.12 | 2,307,287 | +3.22(+17.06%) |
Apr 29, 2008 | 18.39 | 18.99 | 18.31 | 18.90 | 423,717 | +0.44(+2.41%) |
Apr 28, 2008 | 18.25 | 18.70 | 18.01 | 18.46 | 384,827 | +0.20(+1.12%) |
Apr 25, 2008 | 18.05 | 18.25 | 17.63 | 18.25 | 389,660 | +0.30(+1.68%) |
Apr 24, 2008 | 17.52 | 18.17 | 17.18 | 17.95 | 300,038 | +0.57(+3.27%) |
Apr 23, 2008 | 16.94 | 17.69 | 16.94 | 17.38 | 238,975 | +0.52(+3.11%) |
Apr 22, 2008 | 17.54 | 17.54 | 16.68 | 16.86 | 410,886 | -0.79(-4.48%) |
Apr 21, 2008 | 17.28 | 17.72 | 17.27 | 17.65 | 276,717 | +0.27(+1.53%) |
Apr 18, 2008 | 16.78 | 17.44 | 16.78 | 17.38 | 528,935 | +0.60(+3.60%) |
Apr 17, 2008 | 16.86 | 16.86 | 16.46 | 16.78 | 245,228 | -0.07(-0.42%) |
Apr 16, 2008 | 16.96 | 16.96 | 16.25 | 16.85 | 714,937 | -0.05(-0.32%) |
Apr 15, 2008 | 17.47 | 17.47 | 16.79 | 16.90 | 321,111 | -0.51(-2.91%) |
Apr 14, 2008 | 17.29 | 17.69 | 17.17 | 17.41 | 270,490 | +0.14(+0.82%) |
Apr 11, 2008 | 17.68 | 17.74 | 17.04 | 17.27 | 525,168 | -0.61(-3.43%) |
Apr 10, 2008 | 17.36 | 18.01 | 17.25 | 17.88 | 421,868 | +0.47(+2.70%) |
Apr 09, 2008 | 17.71 | 17.75 | 17.20 | 17.41 | 510,250 | -0.24(-1.36%) |
Apr 08, 2008 | 17.39 | 17.77 | 17.27 | 17.65 | 414,438 | +0.11(+0.61%) |
Apr 07, 2008 | 17.86 | 17.87 | 17.43 | 17.54 | 302,750 | -0.24(-1.35%) |
Apr 04, 2008 | 18.15 | 18.23 | 17.72 | 17.78 | 251,860 | -0.29(-1.62%) |
Apr 03, 2008 | 17.75 | 18.25 | 17.68 | 18.07 | 245,442 | +0.17(+0.94%) |
Apr 02, 2008 | 17.83 | 18.24 | 17.51 | 17.91 | 424,405 | +0.05(+0.30%) |
Apr 01, 2008 | 17.28 | 18.01 | 17.10 | 17.85 | 418,716 | +0.70(+4.09%) |
Mar 31, 2008 | 16.96 | 17.72 | 16.69 | 17.15 | 763,011 | +0.19(+1.10%) |
Mar 28, 2008 | 17.71 | 17.80 | 16.96 | 16.96 | 485,030 | -0.77(-4.36%) |
Mar 27, 2008 | 17.62 | 17.99 | 17.19 | 17.74 | 406,331 | +0.09(+0.50%) |
Mar 26, 2008 | 17.84 | 17.84 | 17.41 | 17.65 | 330,897 | -0.41(-2.26%) |
Mar 25, 2008 | 18.11 | 18.16 | 17.75 | 18.06 | 417,928 | -0.20(-1.07%) |
Mar 24, 2008 | 17.62 | 18.69 | 17.62 | 18.25 | 421,981 | +0.67(+3.79%) |
Mar 21, 2008 | 17.42 | 17.83 | 17.12 | 17.59 | 977,499 | +0.00(+0.00%) |
Mar 20, 2008 | 17.42 | 17.83 | 17.12 | 17.59 | 977,499 | +0.44(+2.59%) |
Mar 19, 2008 | 17.72 | 18.03 | 17.14 | 17.14 | 467,354 | -0.39(-2.23%) |
Mar 18, 2008 | 16.67 | 17.59 | 16.60 | 17.53 | 520,637 | +1.00(+6.07%) |
Mar 17, 2008 | 16.43 | 16.91 | 16.28 | 16.53 | 330,334 | -0.10(-0.59%) |
Mar 14, 2008 | 17.45 | 17.45 | 16.42 | 16.63 | 375,482 | -0.65(-3.75%) |
Mar 13, 2008 | 16.99 | 17.36 | 16.56 | 17.28 | 332,023 | +0.04(+0.21%) |
Mar 12, 2008 | 17.14 | 17.61 | 17.01 | 17.24 | 270,212 | +0.22(+1.31%) |
Mar 11, 2008 | 17.03 | 17.34 | 16.43 | 17.02 | 629,025 | +0.44(+2.62%) |
Mar 10, 2008 | 16.26 | 17.04 | 16.26 | 16.58 | 550,557 | +0.31(+1.91%) |
Mar 07, 2008 | 15.77 | 16.51 | 15.77 | 16.27 | 508,111 | +0.40(+2.52%) |
Mar 06, 2008 | 16.47 | 16.59 | 15.87 | 15.87 | 429,434 | -0.72(-4.34%) |
Mar 05, 2008 | 16.49 | 16.71 | 16.37 | 16.59 | 557,988 | +0.24(+1.47%) |
Mar 04, 2008 | 16.13 | 16.58 | 16.05 | 16.35 | 642,416 | +0.02(+0.11%) |
Mar 03, 2008 | 16.71 | 16.71 | 16.21 | 16.33 | 597,506 | -0.42(-2.49%) |
Feb 29, 2008 | 16.96 | 17.05 | 16.66 | 16.75 | 533,785 | -0.51(-2.93%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.17 | 17.26 | 503,675 | -0.95(-5.22%) |
Feb 27, 2008 | 17.59 | 18.21 | 17.51 | 18.21 | 488,791 | +0.48(+2.71%) |
Feb 26, 2008 | 17.26 | 18.00 | 16.99 | 17.73 | 641,754 | +0.44(+2.57%) |
Feb 25, 2008 | 16.71 | 17.35 | 16.71 | 17.28 | 598,632 | +0.50(+2.96%) |
Feb 22, 2008 | 16.88 | 16.96 | 16.29 | 16.79 | 555,009 | +0.02(+0.11%) |
Feb 21, 2008 | 17.30 | 17.52 | 16.68 | 16.77 | 346,270 | -0.41(-2.38%) |
Feb 20, 2008 | 16.96 | 17.18 | 16.58 | 17.18 | 287,219 | +0.18(+1.04%) |
Feb 19, 2008 | 17.06 | 17.27 | 16.86 | 17.00 | 305,565 | +0.22(+1.32%) |
Feb 18, 2008 | 16.98 | 16.98 | 16.41 | 16.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.98 | 16.98 | 16.41 | 16.78 | 384,370 | -0.39(-2.28%) |
Feb 14, 2008 | 17.76 | 17.82 | 16.95 | 17.17 | 397,437 | -0.57(-3.21%) |
Feb 13, 2008 | 17.26 | 17.76 | 17.03 | 17.74 | 411,090 | +0.70(+4.12%) |
Feb 12, 2008 | 16.90 | 17.36 | 16.80 | 17.04 | 854,389 | +0.26(+1.54%) |
Feb 11, 2008 | 17.04 | 17.10 | 16.53 | 16.78 | 428,624 | -0.20(-1.20%) |
Feb 08, 2008 | 17.16 | 17.33 | 16.68 | 16.98 | 512,052 | -0.19(-1.09%) |
Feb 07, 2008 | 16.75 | 17.39 | 16.36 | 17.17 | 581,068 | +0.28(+1.68%) |
Feb 06, 2008 | 17.04 | 17.32 | 16.74 | 16.88 | 516,489 | +0.02(+0.11%) |
Feb 05, 2008 | 16.98 | 17.20 | 16.66 | 16.87 | 607,670 | -0.40(-2.31%) |
Feb 04, 2008 | 17.04 | 17.35 | 16.96 | 17.27 | 615,408 | +0.15(+0.88%) |