Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.37 | 26.66 | 25.28 | 25.52 | 1,886,065 | -0.87(-3.30%) |
Apr 29, 2008 | 25.91 | 26.64 | 25.80 | 26.39 | 2,330,037 | +0.62(+2.41%) |
Apr 28, 2008 | 26.00 | 26.20 | 24.89 | 25.77 | 3,078,392 | +0.05(+0.19%) |
Apr 25, 2008 | 24.85 | 25.73 | 24.49 | 25.72 | 2,523,351 | +0.82(+3.29%) |
Apr 24, 2008 | 24.90 | 25.34 | 23.75 | 24.90 | 4,737,581 | -1.05(-4.05%) |
Apr 23, 2008 | 27.30 | 27.44 | 25.09 | 25.95 | 3,973,838 | -1.05(-3.89%) |
Apr 22, 2008 | 26.65 | 28.66 | 26.54 | 27.00 | 4,155,300 | +0.67(+2.54%) |
Apr 21, 2008 | 25.70 | 26.73 | 25.49 | 26.33 | 1,779,100 | +0.57(+2.21%) |
Apr 18, 2008 | 25.95 | 26.38 | 25.30 | 25.76 | 2,237,275 | +0.29(+1.14%) |
Apr 17, 2008 | 26.00 | 26.69 | 25.47 | 25.47 | 1,650,649 | -0.60(-2.30%) |
Apr 16, 2008 | 25.87 | 26.42 | 25.75 | 26.07 | 1,828,055 | +0.17(+0.66%) |
Apr 15, 2008 | 25.89 | 26.13 | 24.88 | 25.90 | 2,438,476 | +0.00(+0.00%) |
Apr 14, 2008 | 25.65 | 26.03 | 25.15 | 25.90 | 1,810,431 | +0.25(+0.97%) |
Apr 11, 2008 | 25.60 | 26.29 | 25.38 | 25.65 | 1,411,209 | -0.64(-2.43%) |
Apr 10, 2008 | 26.56 | 27.24 | 26.15 | 26.29 | 3,381,236 | -0.20(-0.76%) |
Apr 09, 2008 | 26.34 | 26.51 | 25.36 | 26.49 | 2,691,680 | +0.40(+1.53%) |
Apr 08, 2008 | 25.85 | 26.29 | 25.60 | 26.09 | 1,607,990 | +0.19(+0.73%) |
Apr 07, 2008 | 26.24 | 26.43 | 25.77 | 25.90 | 1,514,196 | -0.39(-1.48%) |
Apr 04, 2008 | 25.54 | 26.55 | 25.44 | 26.29 | 3,335,729 | +0.89(+3.50%) |
Apr 03, 2008 | 24.92 | 25.92 | 24.59 | 25.40 | 2,867,826 | +0.59(+2.38%) |
Apr 02, 2008 | 25.31 | 25.52 | 24.59 | 24.81 | 4,340,208 | -0.60(-2.36%) |
Apr 01, 2008 | 23.40 | 25.60 | 23.40 | 25.41 | 9,992,071 | +1.52(+6.36%) |
Mar 31, 2008 | 20.34 | 24.20 | 19.99 | 23.89 | 17,809,636 | +5.23(+28.03%) |
Mar 28, 2008 | 18.72 | 19.47 | 18.55 | 18.66 | 2,600,762 | -0.57(-2.96%) |
Mar 27, 2008 | 18.24 | 20.17 | 18.10 | 19.23 | 5,029,476 | +1.40(+7.85%) |
Mar 26, 2008 | 18.08 | 18.42 | 17.67 | 17.83 | 1,546,434 | -0.37(-2.03%) |
Mar 25, 2008 | 18.00 | 18.66 | 17.90 | 18.20 | 3,018,758 | +0.31(+1.73%) |
Mar 24, 2008 | 16.47 | 18.11 | 16.47 | 17.89 | 3,678,439 | +1.43(+8.69%) |
Mar 21, 2008 | 15.55 | 16.54 | 15.45 | 16.46 | 4,214,843 | +0.00(+0.00%) |
Mar 20, 2008 | 15.55 | 16.54 | 15.45 | 16.46 | 4,214,643 | +0.91(+5.85%) |
Mar 19, 2008 | 14.97 | 15.86 | 14.97 | 15.55 | 3,306,590 | +0.53(+3.53%) |
Mar 18, 2008 | 14.90 | 15.04 | 14.22 | 15.02 | 3,066,477 | +0.30(+2.04%) |
Mar 17, 2008 | 15.07 | 15.36 | 14.54 | 14.72 | 2,366,069 | -0.72(-4.66%) |
Mar 14, 2008 | 15.43 | 15.53 | 14.89 | 15.44 | 3,304,005 | +0.14(+0.92%) |
Mar 13, 2008 | 15.49 | 15.62 | 14.99 | 15.30 | 4,081,101 | -0.20(-1.29%) |
Mar 12, 2008 | 14.99 | 16.00 | 14.95 | 15.50 | 4,424,299 | +0.68(+4.59%) |
Mar 11, 2008 | 15.10 | 15.16 | 13.84 | 14.82 | 5,009,600 | +0.23(+1.58%) |
Mar 10, 2008 | 16.03 | 16.03 | 14.52 | 14.59 | 3,226,038 | -1.47(-9.15%) |
Mar 07, 2008 | 15.86 | 16.20 | 15.47 | 16.06 | 3,356,747 | +0.14(+0.88%) |
Mar 06, 2008 | 16.86 | 17.18 | 15.91 | 15.92 | 2,660,599 | -1.03(-6.08%) |
Mar 05, 2008 | 17.42 | 17.69 | 16.81 | 16.95 | 2,056,659 | -0.46(-2.64%) |
Mar 04, 2008 | 17.53 | 17.53 | 16.94 | 17.41 | 1,894,673 | -0.17(-0.97%) |
Mar 03, 2008 | 17.48 | 17.89 | 17.36 | 17.58 | 1,673,093 | +0.08(+0.46%) |
Feb 29, 2008 | 18.25 | 18.35 | 17.18 | 17.50 | 3,363,941 | -0.92(-4.99%) |
Feb 28, 2008 | 18.52 | 18.77 | 18.20 | 18.42 | 1,636,765 | -0.20(-1.07%) |
Feb 27, 2008 | 19.16 | 19.23 | 18.38 | 18.62 | 1,732,426 | -0.52(-2.72%) |
Feb 26, 2008 | 18.50 | 19.52 | 18.22 | 19.14 | 3,013,129 | +0.66(+3.57%) |
Feb 25, 2008 | 18.27 | 19.57 | 18.19 | 18.48 | 6,400,802 | +0.39(+2.16%) |
Feb 22, 2008 | 17.65 | 18.14 | 17.57 | 18.09 | 3,810,995 | +0.36(+2.03%) |
Feb 21, 2008 | 18.00 | 18.11 | 17.62 | 17.73 | 3,531,465 | -0.33(-1.83%) |
Feb 20, 2008 | 17.69 | 18.08 | 17.37 | 18.06 | 3,356,762 | +0.26(+1.46%) |
Feb 19, 2008 | 18.60 | 18.60 | 17.79 | 17.80 | 3,475,780 | -0.59(-3.21%) |
Feb 18, 2008 | 18.35 | 18.50 | 17.79 | 18.39 | 3,104,228 | +0.00(+0.00%) |
Feb 15, 2008 | 18.35 | 18.50 | 17.79 | 18.39 | 3,104,228 | -0.09(-0.49%) |
Feb 14, 2008 | 19.01 | 19.13 | 18.35 | 18.48 | 3,569,315 | -0.66(-3.45%) |
Feb 13, 2008 | 18.35 | 19.54 | 18.12 | 19.14 | 10,082,568 | +2.00(+11.67%) |
Feb 12, 2008 | 16.38 | 17.29 | 16.04 | 17.14 | 12,941,958 | -1.07(-5.88%) |
Feb 11, 2008 | 18.25 | 18.26 | 17.86 | 18.21 | 2,200,520 | +0.11(+0.61%) |
Feb 08, 2008 | 18.96 | 19.25 | 17.59 | 18.10 | 3,577,800 | -0.91(-4.79%) |
Feb 07, 2008 | 19.25 | 19.38 | 18.48 | 19.01 | 2,258,578 | -0.37(-1.91%) |
Feb 06, 2008 | 19.86 | 19.86 | 19.02 | 19.38 | 2,485,475 | -0.26(-1.32%) |
Feb 05, 2008 | 20.07 | 20.09 | 19.47 | 19.64 | 1,780,476 | -0.66(-3.25%) |
Feb 04, 2008 | 20.49 | 20.59 | 20.08 | 20.30 | 1,888,475 | -0.27(-1.31%) |