Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.09 | 19.33 | 19.06 | 19.20 | 857,179 | +0.30(+1.57%) |
Apr 29, 2008 | 19.05 | 19.07 | 18.85 | 18.90 | 711,391 | -0.25(-1.31%) |
Apr 28, 2008 | 19.19 | 19.34 | 19.13 | 19.15 | 729,184 | +0.06(+0.33%) |
Apr 25, 2008 | 19.09 | 19.12 | 18.94 | 19.09 | 1,030,261 | +0.14(+0.75%) |
Apr 24, 2008 | 18.78 | 19.00 | 18.70 | 18.94 | 1,030,357 | +0.21(+1.13%) |
Apr 23, 2008 | 18.74 | 18.80 | 18.64 | 18.73 | 1,075,703 | -0.48(-2.50%) |
Apr 22, 2008 | 19.20 | 19.33 | 19.13 | 19.21 | 702,114 | -0.05(-0.24%) |
Apr 21, 2008 | 19.22 | 19.29 | 19.12 | 19.26 | 470,603 | -0.11(-0.59%) |
Apr 18, 2008 | 19.38 | 19.49 | 19.30 | 19.37 | 850,064 | +0.26(+1.38%) |
Apr 17, 2008 | 19.11 | 19.18 | 19.05 | 19.11 | 698,301 | -0.07(-0.36%) |
Apr 16, 2008 | 18.97 | 19.22 | 18.96 | 19.18 | 577,117 | +0.22(+1.14%) |
Apr 15, 2008 | 19.00 | 19.04 | 18.86 | 18.96 | 525,734 | +0.09(+0.48%) |
Apr 14, 2008 | 18.89 | 19.00 | 18.86 | 18.87 | 582,107 | -0.01(-0.03%) |
Apr 11, 2008 | 19.09 | 19.09 | 18.86 | 18.88 | 590,880 | -0.42(-2.19%) |
Apr 10, 2008 | 19.41 | 19.46 | 19.25 | 19.30 | 996,399 | +0.19(+1.02%) |
Apr 09, 2008 | 19.28 | 19.32 | 19.09 | 19.10 | 1,028,072 | -0.29(-1.50%) |
Apr 08, 2008 | 19.36 | 19.40 | 19.28 | 19.40 | 728,729 | +0.19(+0.98%) |
Apr 07, 2008 | 19.34 | 19.39 | 19.21 | 19.21 | 669,458 | -0.31(-1.61%) |
Apr 04, 2008 | 19.46 | 19.64 | 19.41 | 19.52 | 458,826 | +0.02(+0.09%) |
Apr 03, 2008 | 19.46 | 19.52 | 19.40 | 19.50 | 919,928 | +0.01(+0.06%) |
Apr 02, 2008 | 19.50 | 19.62 | 19.45 | 19.49 | 904,163 | -0.45(-2.24%) |
Apr 01, 2008 | 19.80 | 19.94 | 19.61 | 19.94 | 1,321,852 | +0.67(+3.47%) |
Mar 31, 2008 | 19.20 | 19.37 | 19.07 | 19.27 | 828,092 | +0.20(+1.05%) |
Mar 28, 2008 | 19.04 | 19.15 | 19.01 | 19.07 | 791,134 | -0.13(-0.66%) |
Mar 27, 2008 | 19.44 | 19.51 | 19.16 | 19.20 | 742,837 | -0.20(-1.03%) |
Mar 26, 2008 | 19.40 | 19.45 | 19.25 | 19.40 | 835,925 | +0.15(+0.77%) |
Mar 25, 2008 | 19.34 | 19.36 | 19.18 | 19.25 | 763,661 | -0.01(-0.03%) |
Mar 24, 2008 | 19.09 | 19.32 | 19.04 | 19.25 | 998,227 | +0.16(+0.84%) |
Mar 21, 2008 | 18.88 | 19.14 | 18.84 | 19.09 | 1,237,368 | +0.00(+0.00%) |
Mar 20, 2008 | 18.88 | 19.14 | 18.84 | 19.09 | 1,237,368 | +0.79(+4.31%) |
Mar 19, 2008 | 18.38 | 18.66 | 18.30 | 18.30 | 1,504,650 | -0.35(-1.90%) |
Mar 18, 2008 | 18.64 | 18.72 | 18.45 | 18.66 | 2,253,669 | +0.29(+1.59%) |
Mar 17, 2008 | 18.24 | 18.50 | 18.17 | 18.37 | 2,053,926 | -0.35(-1.86%) |
Mar 14, 2008 | 19.06 | 19.16 | 18.66 | 18.72 | 2,919,465 | -0.50(-2.59%) |
Mar 13, 2008 | 19.01 | 19.24 | 18.88 | 19.21 | 1,899,946 | +0.84(+4.57%) |
Mar 12, 2008 | 18.49 | 18.55 | 18.34 | 18.37 | 1,006,007 | -0.05(-0.25%) |
Mar 11, 2008 | 18.36 | 18.42 | 18.24 | 18.42 | 2,049,526 | +0.38(+2.09%) |
Mar 10, 2008 | 18.16 | 18.23 | 17.98 | 18.04 | 1,319,651 | -0.15(-0.85%) |
Mar 07, 2008 | 18.21 | 18.35 | 18.12 | 18.20 | 1,153,366 | +0.18(+0.98%) |
Mar 06, 2008 | 18.20 | 18.22 | 18.01 | 18.02 | 842,200 | -0.15(-0.85%) |
Mar 05, 2008 | 17.94 | 18.32 | 17.92 | 18.17 | 781,657 | +0.19(+1.05%) |
Mar 04, 2008 | 17.91 | 18.02 | 17.83 | 17.98 | 846,606 | +0.02(+0.13%) |
Mar 03, 2008 | 17.97 | 18.02 | 17.81 | 17.96 | 1,390,991 | -0.03(-0.16%) |
Feb 29, 2008 | 18.30 | 18.32 | 17.98 | 17.99 | 732,608 | -0.45(-2.45%) |
Feb 28, 2008 | 18.66 | 18.66 | 18.29 | 18.44 | 739,862 | +0.03(+0.15%) |
Feb 27, 2008 | 18.17 | 18.57 | 18.12 | 18.41 | 1,055,651 | +0.41(+2.29%) |
Feb 26, 2008 | 17.78 | 18.06 | 17.71 | 18.00 | 872,865 | +0.08(+0.45%) |
Feb 25, 2008 | 17.79 | 17.94 | 17.69 | 17.92 | 1,086,650 | +0.17(+0.93%) |
Feb 22, 2008 | 17.82 | 17.83 | 17.52 | 17.76 | 806,673 | +0.24(+1.37%) |
Feb 21, 2008 | 17.75 | 17.77 | 17.46 | 17.52 | 651,259 | -0.18(-1.03%) |
Feb 20, 2008 | 17.45 | 17.75 | 17.41 | 17.70 | 1,511,397 | -0.07(-0.39%) |
Feb 19, 2008 | 17.98 | 18.02 | 17.72 | 17.77 | 860,081 | +0.14(+0.81%) |
Feb 18, 2008 | 17.68 | 17.74 | 17.48 | 17.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.74 | 17.48 | 17.62 | 851,870 | -0.25(-1.41%) |
Feb 14, 2008 | 18.06 | 18.19 | 17.82 | 17.88 | 969,713 | -0.24(-1.32%) |
Feb 13, 2008 | 18.12 | 18.18 | 17.94 | 18.12 | 830,854 | -0.01(-0.06%) |
Feb 12, 2008 | 17.92 | 18.25 | 17.90 | 18.13 | 1,046,630 | +0.32(+1.80%) |
Feb 11, 2008 | 17.89 | 17.92 | 17.62 | 17.81 | 1,546,497 | -0.22(-1.24%) |
Feb 08, 2008 | 17.92 | 18.07 | 17.89 | 18.03 | 1,156,360 | +0.13(+0.70%) |
Feb 07, 2008 | 18.05 | 18.05 | 17.66 | 17.90 | 2,567,145 | -0.52(-2.82%) |
Feb 06, 2008 | 18.33 | 18.61 | 18.19 | 18.42 | 1,280,617 | +0.44(+2.45%) |
Feb 05, 2008 | 18.35 | 18.43 | 17.98 | 17.98 | 1,544,110 | -0.84(-4.46%) |
Feb 04, 2008 | 19.03 | 19.03 | 18.80 | 18.82 | 878,605 | -0.47(-2.46%) |