Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.02 | 20.02 | 19.24 | 19.56 | 859,794 | -0.36(-1.79%) |
Apr 29, 2008 | 19.94 | 20.12 | 19.46 | 19.92 | 477,107 | -0.09(-0.46%) |
Apr 28, 2008 | 19.50 | 20.11 | 19.48 | 20.01 | 806,114 | +0.41(+2.09%) |
Apr 25, 2008 | 19.72 | 19.81 | 19.22 | 19.60 | 689,748 | +0.04(+0.20%) |
Apr 24, 2008 | 19.56 | 19.76 | 19.19 | 19.56 | 937,162 | +0.14(+0.72%) |
Apr 23, 2008 | 19.84 | 19.99 | 18.62 | 19.42 | 2,013,354 | -0.39(-1.95%) |
Apr 22, 2008 | 19.73 | 20.36 | 19.40 | 19.81 | 1,869,165 | +0.02(+0.12%) |
Apr 21, 2008 | 19.12 | 19.85 | 19.12 | 19.78 | 1,038,766 | +0.48(+2.48%) |
Apr 18, 2008 | 19.53 | 20.11 | 19.30 | 19.30 | 1,523,492 | -0.03(-0.16%) |
Apr 17, 2008 | 18.72 | 19.83 | 18.67 | 19.34 | 2,344,480 | +0.46(+2.46%) |
Apr 16, 2008 | 18.56 | 19.03 | 18.45 | 18.87 | 1,274,475 | +0.56(+3.04%) |
Apr 15, 2008 | 18.33 | 18.56 | 18.06 | 18.31 | 2,021,951 | +0.19(+1.02%) |
Apr 14, 2008 | 18.60 | 18.60 | 17.99 | 18.13 | 1,329,579 | -0.41(-2.21%) |
Apr 11, 2008 | 18.82 | 19.13 | 18.32 | 18.54 | 1,989,981 | -0.44(-2.32%) |
Apr 10, 2008 | 18.18 | 19.02 | 17.91 | 18.98 | 2,820,648 | +0.76(+4.16%) |
Apr 09, 2008 | 18.55 | 18.95 | 18.13 | 18.22 | 2,191,998 | -0.06(-0.34%) |
Apr 08, 2008 | 18.55 | 18.77 | 18.26 | 18.28 | 1,850,003 | -0.46(-2.43%) |
Apr 07, 2008 | 18.72 | 18.93 | 18.62 | 18.74 | 1,181,313 | +0.08(+0.41%) |
Apr 04, 2008 | 18.75 | 18.93 | 18.45 | 18.66 | 988,055 | -0.08(-0.41%) |
Apr 03, 2008 | 18.79 | 18.79 | 18.44 | 18.74 | 1,286,275 | -0.02(-0.08%) |
Apr 02, 2008 | 18.79 | 18.92 | 18.52 | 18.75 | 1,769,527 | -0.08(-0.41%) |
Apr 01, 2008 | 18.55 | 19.32 | 18.55 | 18.83 | 2,278,477 | +0.47(+2.57%) |
Mar 31, 2008 | 18.22 | 18.55 | 17.48 | 18.36 | 1,882,063 | +0.16(+0.89%) |
Mar 28, 2008 | 18.82 | 19.26 | 18.14 | 18.20 | 1,825,115 | -0.63(-3.37%) |
Mar 27, 2008 | 18.25 | 19.47 | 17.90 | 18.83 | 2,588,996 | +0.76(+4.19%) |
Mar 26, 2008 | 18.65 | 18.74 | 17.98 | 18.07 | 887,235 | -0.87(-4.57%) |
Mar 25, 2008 | 18.64 | 19.06 | 18.14 | 18.94 | 1,416,942 | +0.51(+2.77%) |
Mar 24, 2008 | 18.59 | 18.79 | 17.79 | 18.43 | 1,522,535 | -0.17(-0.92%) |
Mar 21, 2008 | 18.07 | 18.72 | 16.31 | 18.60 | 5,207,370 | +0.00(+0.00%) |
Mar 20, 2008 | 18.07 | 18.72 | 16.31 | 18.60 | 5,207,370 | +0.36(+1.95%) |
Mar 19, 2008 | 18.99 | 19.71 | 18.24 | 18.24 | 1,863,192 | -0.58(-3.08%) |
Mar 18, 2008 | 18.18 | 18.93 | 17.98 | 18.82 | 2,474,200 | +1.19(+6.75%) |
Mar 17, 2008 | 17.56 | 18.13 | 17.04 | 17.63 | 2,428,088 | -0.98(-5.28%) |
Mar 14, 2008 | 19.23 | 19.72 | 18.18 | 18.62 | 2,200,734 | -0.60(-3.10%) |
Mar 13, 2008 | 18.56 | 19.40 | 17.40 | 19.21 | 3,124,762 | +0.29(+1.55%) |
Mar 12, 2008 | 19.14 | 19.47 | 18.50 | 18.92 | 1,510,235 | -0.09(-0.49%) |
Mar 11, 2008 | 18.45 | 19.18 | 18.25 | 19.01 | 1,868,489 | +1.16(+6.50%) |
Mar 10, 2008 | 18.64 | 18.92 | 17.70 | 17.85 | 2,641,828 | -0.70(-3.79%) |
Mar 07, 2008 | 18.95 | 19.18 | 18.02 | 18.55 | 3,518,259 | -0.67(-3.50%) |
Mar 06, 2008 | 19.65 | 19.77 | 18.78 | 19.23 | 4,139,444 | -0.56(-2.85%) |
Mar 05, 2008 | 19.67 | 20.26 | 18.82 | 19.79 | 3,875,803 | -0.02(-0.12%) |
Mar 04, 2008 | 20.62 | 20.66 | 18.99 | 19.81 | 4,237,721 | -0.52(-2.55%) |
Mar 03, 2008 | 19.88 | 20.87 | 19.03 | 20.33 | 4,706,361 | +0.49(+2.50%) |
Feb 29, 2008 | 19.93 | 20.45 | 19.30 | 19.84 | 7,397,655 | +2.22(+12.60%) |
Feb 28, 2008 | 18.02 | 18.04 | 17.40 | 17.62 | 1,017,240 | -0.68(-3.72%) |
Feb 27, 2008 | 18.00 | 18.58 | 17.97 | 18.30 | 791,326 | -0.07(-0.38%) |
Feb 26, 2008 | 18.01 | 18.64 | 18.01 | 18.37 | 1,375,717 | +0.17(+0.93%) |
Feb 25, 2008 | 17.62 | 18.22 | 17.11 | 18.20 | 1,748,706 | +0.85(+4.90%) |
Feb 22, 2008 | 17.29 | 17.40 | 16.53 | 17.35 | 1,365,847 | +0.04(+0.22%) |
Feb 21, 2008 | 18.20 | 18.40 | 17.18 | 17.31 | 1,369,395 | -0.84(-4.60%) |
Feb 20, 2008 | 18.19 | 18.39 | 17.45 | 18.14 | 1,196,011 | -0.15(-0.84%) |
Feb 19, 2008 | 18.34 | 18.58 | 18.14 | 18.30 | 1,815,222 | +0.38(+2.11%) |
Feb 18, 2008 | 17.83 | 18.04 | 17.31 | 17.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.83 | 18.04 | 17.31 | 17.92 | 1,478,076 | -0.08(-0.43%) |
Feb 14, 2008 | 18.85 | 18.92 | 17.66 | 18.00 | 2,335,089 | -0.49(-2.64%) |
Feb 13, 2008 | 18.31 | 19.26 | 18.05 | 18.48 | 3,025,181 | +0.62(+3.46%) |
Feb 12, 2008 | 16.74 | 18.35 | 16.74 | 17.87 | 4,933,257 | +1.23(+7.39%) |
Feb 11, 2008 | 16.54 | 17.01 | 16.13 | 16.64 | 2,383,417 | -0.05(-0.28%) |
Feb 08, 2008 | 17.20 | 17.53 | 16.60 | 16.68 | 3,993,731 | -0.84(-4.77%) |
Feb 07, 2008 | 17.65 | 18.38 | 17.25 | 17.52 | 3,101,236 | -0.19(-1.09%) |
Feb 06, 2008 | 18.57 | 18.84 | 17.61 | 17.71 | 2,228,918 | -0.74(-4.02%) |
Feb 05, 2008 | 18.63 | 19.06 | 17.95 | 18.45 | 2,490,110 | -0.73(-3.79%) |
Feb 04, 2008 | 19.59 | 19.88 | 18.94 | 19.18 | 2,173,896 | -0.43(-2.17%) |