Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.55 | 19.74 | 19.55 | 19.58 | 104,219 | +0.12(+0.62%) |
Apr 29, 2008 | 19.53 | 19.62 | 19.38 | 19.46 | 91,527 | -0.16(-0.83%) |
Apr 28, 2008 | 19.66 | 19.72 | 19.60 | 19.62 | 92,289 | +0.05(+0.27%) |
Apr 25, 2008 | 19.44 | 19.62 | 19.43 | 19.57 | 70,373 | +0.16(+0.82%) |
Apr 24, 2008 | 19.71 | 19.71 | 19.12 | 19.41 | 56,438 | +0.02(+0.10%) |
Apr 23, 2008 | 19.41 | 19.45 | 19.26 | 19.39 | 90,893 | -0.06(-0.33%) |
Apr 22, 2008 | 19.42 | 19.54 | 19.36 | 19.45 | 117,591 | -0.11(-0.54%) |
Apr 21, 2008 | 19.81 | 19.81 | 19.48 | 19.56 | 63,243 | -0.34(-1.71%) |
Apr 18, 2008 | 19.58 | 19.90 | 19.54 | 19.90 | 137,171 | +0.56(+2.90%) |
Apr 17, 2008 | 19.25 | 19.48 | 19.22 | 19.34 | 73,667 | -0.06(-0.31%) |
Apr 16, 2008 | 18.98 | 19.40 | 18.98 | 19.40 | 144,784 | +0.55(+2.92%) |
Apr 15, 2008 | 18.91 | 18.91 | 18.77 | 18.85 | 78,708 | +0.05(+0.27%) |
Apr 14, 2008 | 18.81 | 18.85 | 18.71 | 18.80 | 83,172 | +0.03(+0.16%) |
Apr 11, 2008 | 18.72 | 18.89 | 18.72 | 18.77 | 74,651 | -0.23(-1.21%) |
Apr 10, 2008 | 18.93 | 19.05 | 18.82 | 19.00 | 114,600 | +0.00(+0.00%) |
Apr 09, 2008 | 19.17 | 19.24 | 18.98 | 19.00 | 61,800 | -0.18(-0.94%) |
Apr 08, 2008 | 19.12 | 19.23 | 19.11 | 19.18 | 59,600 | -0.16(-0.83%) |
Apr 07, 2008 | 19.39 | 19.50 | 19.32 | 19.34 | 90,132 | +0.05(+0.27%) |
Apr 04, 2008 | 19.19 | 19.41 | 19.19 | 19.29 | 108,600 | -0.00(-0.01%) |
Apr 03, 2008 | 19.40 | 19.40 | 18.98 | 19.29 | 73,200 | +0.02(+0.10%) |
Apr 02, 2008 | 18.95 | 19.39 | 18.95 | 19.27 | 98,800 | +0.18(+0.94%) |
Apr 01, 2008 | 18.69 | 19.13 | 18.69 | 19.09 | 324,000 | +0.56(+3.02%) |
Mar 31, 2008 | 18.37 | 18.58 | 18.37 | 18.53 | 43,600 | +0.10(+0.54%) |
Mar 28, 2008 | 18.75 | 18.75 | 18.37 | 18.43 | 58,800 | -0.18(-0.97%) |
Mar 27, 2008 | 18.86 | 18.87 | 18.59 | 18.61 | 83,200 | +0.01(+0.05%) |
Mar 26, 2008 | 18.66 | 18.71 | 18.53 | 18.60 | 56,930 | -0.14(-0.75%) |
Mar 25, 2008 | 18.55 | 18.80 | 18.51 | 18.74 | 93,000 | +0.30(+1.63%) |
Mar 24, 2008 | 18.17 | 18.55 | 18.13 | 18.44 | 108,578 | +0.36(+1.99%) |
Mar 21, 2008 | 17.36 | 18.09 | 17.36 | 18.08 | 134,093 | +0.00(+0.00%) |
Mar 20, 2008 | 17.36 | 18.09 | 17.36 | 18.08 | 134,093 | +0.22(+1.23%) |
Mar 19, 2008 | 18.50 | 18.50 | 17.85 | 17.86 | 81,400 | -0.59(-3.20%) |
Mar 18, 2008 | 17.91 | 18.46 | 17.79 | 18.45 | 95,658 | +0.66(+3.71%) |
Mar 17, 2008 | 18.03 | 18.13 | 17.58 | 17.79 | 167,299 | -0.54(-2.95%) |
Mar 14, 2008 | 18.88 | 18.88 | 18.17 | 18.33 | 101,700 | -0.44(-2.34%) |
Mar 13, 2008 | 18.88 | 18.88 | 18.38 | 18.77 | 85,835 | +0.13(+0.70%) |
Mar 12, 2008 | 18.73 | 18.86 | 18.64 | 18.64 | 88,238 | -0.02(-0.11%) |
Mar 11, 2008 | 18.69 | 18.69 | 18.11 | 18.66 | 199,463 | +0.57(+3.15%) |
Mar 10, 2008 | 18.28 | 18.46 | 18.05 | 18.09 | 278,066 | -0.24(-1.31%) |
Mar 07, 2008 | 18.40 | 18.59 | 18.21 | 18.33 | 138,900 | -0.12(-0.65%) |
Mar 06, 2008 | 18.82 | 18.82 | 18.41 | 18.45 | 155,957 | -0.36(-1.89%) |
Mar 05, 2008 | 18.59 | 18.93 | 18.59 | 18.81 | 66,395 | +0.22(+1.16%) |
Mar 04, 2008 | 18.51 | 18.65 | 18.40 | 18.59 | 155,987 | -0.18(-0.96%) |
Mar 03, 2008 | 18.97 | 18.97 | 18.65 | 18.77 | 324,274 | -0.16(-0.85%) |
Feb 29, 2008 | 19.38 | 19.38 | 18.85 | 18.93 | 135,547 | -0.54(-2.77%) |
Feb 28, 2008 | 19.37 | 19.57 | 19.32 | 19.47 | 71,850 | -0.14(-0.71%) |
Feb 27, 2008 | 19.36 | 19.75 | 19.36 | 19.61 | 222,025 | +0.02(+0.10%) |
Feb 26, 2008 | 19.36 | 19.70 | 19.31 | 19.59 | 339,295 | +0.27(+1.40%) |
Feb 25, 2008 | 19.09 | 19.39 | 18.98 | 19.32 | 209,703 | +0.31(+1.63%) |
Feb 22, 2008 | 18.93 | 19.02 | 18.71 | 19.01 | 90,025 | +0.18(+0.96%) |
Feb 21, 2008 | 18.91 | 19.10 | 18.83 | 18.83 | 76,836 | -0.10(-0.53%) |
Feb 20, 2008 | 18.74 | 19.04 | 18.68 | 18.93 | 170,075 | +0.08(+0.42%) |
Feb 19, 2008 | 18.99 | 19.13 | 18.81 | 18.85 | 129,520 | +0.15(+0.80%) |
Feb 18, 2008 | 18.58 | 18.78 | 18.57 | 18.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.58 | 18.78 | 18.57 | 18.70 | 104,700 | -0.11(-0.58%) |
Feb 14, 2008 | 18.83 | 19.00 | 18.76 | 18.81 | 101,940 | -0.10(-0.53%) |
Feb 13, 2008 | 18.95 | 18.97 | 18.69 | 18.91 | 100,800 | +0.19(+1.01%) |
Feb 12, 2008 | 18.53 | 18.92 | 18.53 | 18.72 | 119,279 | +0.24(+1.30%) |
Feb 11, 2008 | 18.42 | 18.53 | 18.27 | 18.48 | 126,791 | -0.03(-0.15%) |
Feb 08, 2008 | 18.45 | 18.64 | 18.38 | 18.51 | 104,000 | -0.11(-0.60%) |
Feb 07, 2008 | 18.40 | 18.65 | 18.24 | 18.62 | 152,932 | +0.00(+0.00%) |
Feb 06, 2008 | 18.77 | 18.91 | 18.62 | 18.62 | 262,600 | -0.14(-0.75%) |
Feb 05, 2008 | 19.20 | 19.20 | 18.64 | 18.76 | 232,395 | -0.67(-3.45%) |
Feb 04, 2008 | 19.40 | 19.57 | 19.40 | 19.43 | 173,400 | -0.20(-1.02%) |