Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.19 | 21.21 | 19.19 | 20.87 | 1,751,119 | +1.81(+9.48%) |
Apr 29, 2008 | 19.29 | 19.39 | 19.00 | 19.06 | 587,400 | -0.42(-2.17%) |
Apr 28, 2008 | 19.78 | 19.94 | 19.39 | 19.48 | 403,720 | -0.20(-1.03%) |
Apr 25, 2008 | 19.72 | 19.75 | 19.39 | 19.68 | 834,500 | -0.09(-0.46%) |
Apr 24, 2008 | 20.22 | 20.35 | 19.72 | 19.78 | 1,059,621 | -0.46(-2.29%) |
Apr 23, 2008 | 20.64 | 20.64 | 20.23 | 20.24 | 558,009 | -0.40(-1.96%) |
Apr 22, 2008 | 21.09 | 21.09 | 20.47 | 20.64 | 611,205 | -0.41(-1.94%) |
Apr 21, 2008 | 20.87 | 21.10 | 20.82 | 21.05 | 593,484 | +0.20(+0.97%) |
Apr 18, 2008 | 20.92 | 21.02 | 20.76 | 20.85 | 834,260 | -0.15(-0.72%) |
Apr 17, 2008 | 20.86 | 21.13 | 20.83 | 21.00 | 529,721 | +0.14(+0.66%) |
Apr 16, 2008 | 20.11 | 21.05 | 20.11 | 20.86 | 1,050,650 | +0.83(+4.17%) |
Apr 15, 2008 | 19.67 | 20.09 | 19.63 | 20.03 | 990,656 | +0.44(+2.25%) |
Apr 14, 2008 | 18.89 | 19.92 | 18.86 | 19.59 | 1,178,067 | +0.49(+2.57%) |
Apr 11, 2008 | 19.50 | 19.76 | 19.00 | 19.10 | 884,830 | -0.53(-2.71%) |
Apr 10, 2008 | 19.55 | 19.67 | 19.18 | 19.63 | 681,144 | +0.17(+0.85%) |
Apr 09, 2008 | 19.66 | 19.71 | 19.26 | 19.46 | 365,588 | -0.31(-1.55%) |
Apr 08, 2008 | 19.50 | 19.98 | 19.45 | 19.77 | 320,461 | +0.10(+0.51%) |
Apr 07, 2008 | 19.78 | 20.00 | 19.58 | 19.67 | 577,201 | -0.11(-0.56%) |
Apr 04, 2008 | 19.38 | 19.87 | 19.38 | 19.78 | 765,184 | +0.37(+1.89%) |
Apr 03, 2008 | 19.48 | 19.63 | 19.15 | 19.41 | 639,615 | -0.17(-0.87%) |
Apr 02, 2008 | 19.54 | 19.72 | 19.28 | 19.58 | 765,273 | +0.18(+0.92%) |
Apr 01, 2008 | 19.04 | 19.43 | 19.01 | 19.40 | 544,227 | +0.62(+3.32%) |
Mar 31, 2008 | 18.31 | 18.95 | 18.22 | 18.78 | 598,849 | +0.20(+1.09%) |
Mar 28, 2008 | 18.60 | 18.94 | 18.32 | 18.58 | 485,924 | +0.07(+0.40%) |
Mar 27, 2008 | 19.37 | 19.45 | 18.37 | 18.50 | 454,314 | -0.69(-3.59%) |
Mar 26, 2008 | 18.63 | 19.38 | 18.63 | 19.19 | 622,829 | +0.22(+1.16%) |
Mar 25, 2008 | 18.76 | 19.10 | 18.55 | 18.97 | 549,363 | +0.19(+1.03%) |
Mar 24, 2008 | 18.28 | 19.06 | 18.20 | 18.78 | 451,951 | +0.29(+1.59%) |
Mar 21, 2008 | 18.22 | 18.56 | 17.63 | 18.49 | 1,198,666 | +0.00(+0.00%) |
Mar 20, 2008 | 18.22 | 18.56 | 17.63 | 18.49 | 1,198,666 | +0.47(+2.60%) |
Mar 19, 2008 | 19.05 | 19.09 | 18.01 | 18.02 | 1,066,026 | -1.18(-6.14%) |
Mar 18, 2008 | 19.71 | 19.72 | 18.63 | 19.20 | 1,140,037 | +0.15(+0.79%) |
Mar 17, 2008 | 18.58 | 19.47 | 18.35 | 19.05 | 796,358 | -0.07(-0.38%) |
Mar 14, 2008 | 19.95 | 19.95 | 18.54 | 19.12 | 793,742 | -0.29(-1.51%) |
Mar 13, 2008 | 18.96 | 19.66 | 18.62 | 19.41 | 805,080 | -0.00(-0.02%) |
Mar 12, 2008 | 19.26 | 19.81 | 19.26 | 19.42 | 654,245 | -0.09(-0.45%) |
Mar 11, 2008 | 19.27 | 19.76 | 18.85 | 19.50 | 938,059 | +0.87(+4.65%) |
Mar 10, 2008 | 19.17 | 19.17 | 18.55 | 18.64 | 1,008,255 | -0.37(-1.93%) |
Mar 07, 2008 | 19.15 | 19.61 | 18.99 | 19.00 | 962,257 | -0.41(-2.10%) |
Mar 06, 2008 | 20.25 | 20.32 | 19.34 | 19.41 | 811,727 | -1.02(-5.01%) |
Mar 05, 2008 | 21.07 | 21.07 | 20.14 | 20.44 | 2,417,248 | +0.29(+1.46%) |
Mar 04, 2008 | 20.08 | 20.38 | 19.59 | 20.14 | 1,264,865 | +0.03(+0.14%) |
Mar 03, 2008 | 19.95 | 20.35 | 19.90 | 20.11 | 1,463,442 | +0.21(+1.06%) |
Feb 29, 2008 | 20.06 | 20.25 | 19.61 | 19.90 | 1,665,339 | -0.25(-1.25%) |
Feb 28, 2008 | 19.98 | 20.55 | 19.83 | 20.16 | 1,326,598 | +0.46(+2.35%) |
Feb 27, 2008 | 18.88 | 19.73 | 18.88 | 19.69 | 1,386,400 | +0.69(+3.62%) |
Feb 26, 2008 | 18.69 | 19.09 | 18.63 | 19.00 | 848,242 | +0.20(+1.05%) |
Feb 25, 2008 | 18.32 | 18.89 | 18.32 | 18.81 | 857,778 | +0.25(+1.33%) |
Feb 22, 2008 | 18.17 | 18.76 | 18.17 | 18.56 | 2,153,634 | +0.22(+1.18%) |
Feb 21, 2008 | 18.24 | 18.50 | 18.14 | 18.34 | 1,511,620 | +0.31(+1.70%) |
Feb 20, 2008 | 17.05 | 18.10 | 16.93 | 18.04 | 579,883 | +0.87(+5.08%) |
Feb 19, 2008 | 17.85 | 17.85 | 17.04 | 17.16 | 727,906 | +0.20(+1.16%) |
Feb 18, 2008 | 17.52 | 17.52 | 16.74 | 16.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.52 | 17.52 | 16.74 | 16.97 | 1,337,655 | -0.34(-1.96%) |
Feb 14, 2008 | 17.33 | 17.71 | 17.16 | 17.31 | 1,112,896 | +0.15(+0.85%) |
Feb 13, 2008 | 17.43 | 17.43 | 16.94 | 17.16 | 946,452 | -0.02(-0.11%) |
Feb 12, 2008 | 17.60 | 17.88 | 17.04 | 17.18 | 1,661,605 | -0.01(-0.05%) |
Feb 11, 2008 | 16.39 | 17.19 | 16.33 | 17.19 | 407,662 | +0.91(+5.58%) |
Feb 08, 2008 | 16.32 | 16.58 | 16.00 | 16.28 | 516,150 | -0.34(-2.07%) |
Feb 07, 2008 | 16.65 | 16.76 | 16.26 | 16.62 | 532,359 | -0.10(-0.58%) |
Feb 06, 2008 | 16.79 | 17.19 | 16.55 | 16.72 | 386,080 | +0.09(+0.52%) |
Feb 05, 2008 | 17.34 | 17.43 | 16.53 | 16.63 | 468,877 | -0.93(-5.28%) |
Feb 04, 2008 | 17.57 | 17.66 | 17.35 | 17.56 | 344,659 | +0.04(+0.24%) |