Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.64 | 19.64 | 19.36 | 19.53 | 3,638 | +0.09(+0.48%) |
Apr 29, 2008 | 19.49 | 19.58 | 19.44 | 19.44 | 3,050 | -0.57(-2.83%) |
Apr 28, 2008 | 20.06 | 20.23 | 20.00 | 20.01 | 13,390 | -0.15(-0.73%) |
Apr 25, 2008 | 19.90 | 20.16 | 19.75 | 20.16 | 7,340 | +0.66(+3.39%) |
Apr 24, 2008 | 20.07 | 20.23 | 19.50 | 19.50 | 934 | -0.48(-2.41%) |
Apr 23, 2008 | 20.27 | 20.27 | 19.90 | 19.98 | 3,124 | -0.36(-1.76%) |
Apr 22, 2008 | 20.42 | 20.56 | 20.23 | 20.34 | 4,761 | -0.10(-0.49%) |
Apr 21, 2008 | 20.31 | 20.44 | 20.21 | 20.44 | 3,105 | +0.21(+1.04%) |
Apr 18, 2008 | 19.88 | 20.24 | 19.81 | 20.23 | 11,873 | +0.45(+2.28%) |
Apr 17, 2008 | 19.79 | 19.93 | 19.73 | 19.78 | 2,820 | +0.09(+0.43%) |
Apr 16, 2008 | 19.36 | 19.69 | 19.35 | 19.69 | 1,286 | +0.45(+2.34%) |
Apr 15, 2008 | 19.32 | 19.33 | 19.20 | 19.24 | 1,438 | +0.20(+1.06%) |
Apr 14, 2008 | 19.15 | 19.15 | 19.04 | 19.04 | 517 | +0.19(+1.03%) |
Apr 11, 2008 | 19.17 | 19.17 | 18.84 | 18.84 | 1,286 | -0.20(-1.06%) |
Apr 10, 2008 | 19.26 | 19.26 | 18.87 | 19.05 | 6,820 | -0.03(-0.16%) |
Apr 09, 2008 | 19.04 | 19.08 | 19.04 | 19.08 | 514 | +0.12(+0.61%) |
Apr 08, 2008 | 18.86 | 19.08 | 18.86 | 18.96 | 1,544 | +0.16(+0.87%) |
Apr 07, 2008 | 19.18 | 19.18 | 18.70 | 18.80 | 4,504 | -0.02(-0.12%) |
Apr 04, 2008 | 18.94 | 19.12 | 18.82 | 18.82 | 2,316 | +0.39(+2.11%) |
Apr 03, 2008 | 18.34 | 18.56 | 18.34 | 18.43 | 4,632 | +0.17(+0.94%) |
Apr 02, 2008 | 18.10 | 18.31 | 18.10 | 18.26 | 2,059 | +0.38(+2.13%) |
Apr 01, 2008 | 17.90 | 17.93 | 17.86 | 17.88 | 1,673 | +0.33(+1.86%) |
Mar 31, 2008 | 17.75 | 17.75 | 17.55 | 17.55 | 1,673 | -0.02(-0.13%) |
Mar 28, 2008 | 17.86 | 17.86 | 17.57 | 17.58 | 2,445 | -0.04(-0.22%) |
Mar 27, 2008 | 17.79 | 17.96 | 17.62 | 17.62 | 643 | -0.15(-0.83%) |
Mar 26, 2008 | 17.52 | 17.87 | 17.51 | 17.76 | 16,987 | +0.40(+2.28%) |
Mar 25, 2008 | 17.34 | 17.37 | 17.34 | 17.37 | 772 | +0.30(+1.73%) |
Mar 24, 2008 | 16.82 | 17.07 | 16.82 | 17.07 | 386 | +0.49(+2.95%) |
Mar 21, 2008 | 16.04 | 16.64 | 16.03 | 16.58 | 21,795 | +0.00(+0.00%) |
Mar 20, 2008 | 16.04 | 16.64 | 16.03 | 16.58 | 21,795 | -0.16(-0.97%) |
Mar 19, 2008 | 17.27 | 17.27 | 16.75 | 16.75 | 2,059 | -1.13(-6.30%) |
Mar 18, 2008 | 17.31 | 17.87 | 16.33 | 17.87 | 2,316 | +0.77(+4.50%) |
Mar 17, 2008 | 17.06 | 17.27 | 16.87 | 17.10 | 2,445 | -0.62(-3.51%) |
Mar 14, 2008 | 17.99 | 17.99 | 17.58 | 17.72 | 386 | -0.39(-2.14%) |
Mar 13, 2008 | 17.51 | 18.11 | 17.44 | 18.11 | 2,769 | +0.40(+2.28%) |
Mar 12, 2008 | 18.26 | 18.26 | 17.71 | 17.71 | 3,732 | -0.33(-1.81%) |
Mar 11, 2008 | 17.63 | 18.04 | 17.63 | 18.04 | 1,286 | +0.76(+4.41%) |
Mar 10, 2008 | 17.69 | 17.69 | 17.27 | 17.27 | 900 | -0.37(-2.07%) |
Mar 07, 2008 | 19.51 | 19.51 | 17.48 | 17.64 | 1,930 | -0.43(-2.37%) |
Mar 06, 2008 | 18.64 | 18.64 | 18.07 | 18.07 | 1,673 | -0.35(-1.90%) |
Mar 05, 2008 | 18.35 | 18.42 | 18.30 | 18.42 | 3,989 | +0.26(+1.46%) |
Mar 04, 2008 | 18.21 | 18.21 | 18.15 | 18.15 | 900 | -0.13(-0.72%) |
Mar 03, 2008 | 18.11 | 18.53 | 18.11 | 18.28 | 9,909 | +0.09(+0.47%) |
Feb 29, 2008 | 18.60 | 18.60 | 18.20 | 18.20 | 11,453 | -0.67(-3.54%) |
Feb 28, 2008 | 18.80 | 18.93 | 18.78 | 18.87 | 9,909 | +0.24(+1.29%) |
Feb 27, 2008 | 18.71 | 18.77 | 18.52 | 18.63 | 2,316 | -0.16(-0.87%) |
Feb 26, 2008 | 18.38 | 18.79 | 18.38 | 18.79 | 7,850 | +0.32(+1.72%) |
Feb 25, 2008 | 18.10 | 18.47 | 18.02 | 18.47 | 8,107 | +0.44(+2.46%) |
Feb 22, 2008 | 17.95 | 18.03 | 17.67 | 18.03 | 12,354 | +0.16(+0.91%) |
Feb 21, 2008 | 18.11 | 18.12 | 17.86 | 17.86 | 33,493 | -0.42(-2.29%) |
Feb 20, 2008 | 17.89 | 18.30 | 17.89 | 18.28 | 3,860 | +0.29(+1.60%) |
Feb 19, 2008 | 17.95 | 18.14 | 17.85 | 18.00 | 104,499 | +0.73(+4.23%) |
Feb 18, 2008 | 17.37 | 17.37 | 16.98 | 17.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.37 | 17.37 | 16.98 | 17.27 | 1,286 | -0.37(-2.11%) |
Feb 14, 2008 | 17.72 | 17.72 | 17.64 | 17.64 | 900 | +0.02(+0.13%) |
Feb 13, 2008 | 17.44 | 17.62 | 17.44 | 17.62 | 643 | +0.27(+1.57%) |
Feb 12, 2008 | 17.49 | 17.49 | 17.34 | 17.34 | 7,206 | +0.05(+0.31%) |
Feb 11, 2008 | 16.80 | 17.29 | 16.79 | 17.29 | 5,662 | +0.47(+2.82%) |
Feb 08, 2008 | 16.72 | 16.82 | 16.71 | 16.82 | 6,177 | +0.51(+3.10%) |
Feb 07, 2008 | 16.24 | 16.31 | 16.24 | 16.31 | 5,276 | +0.20(+1.25%) |
Feb 06, 2008 | 16.33 | 16.33 | 16.11 | 16.11 | 1,930 | -0.63(-3.76%) |
Feb 05, 2008 | 16.75 | 16.75 | 16.68 | 16.74 | 5,405 | -0.37(-2.18%) |
Feb 04, 2008 | 16.78 | 17.12 | 16.77 | 17.11 | 7,464 | +0.35(+2.09%) |