Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.55 | 19.80 | 19.42 | 19.69 | 39,864 | +0.05(+0.24%) |
Apr 29, 2008 | 19.69 | 19.83 | 19.55 | 19.64 | 6,491 | -0.18(-0.90%) |
Apr 28, 2008 | 19.62 | 20.06 | 19.56 | 19.82 | 10,123 | +0.28(+1.44%) |
Apr 25, 2008 | 19.80 | 19.80 | 19.42 | 19.54 | 15,360 | -0.22(-1.13%) |
Apr 24, 2008 | 20.05 | 20.07 | 19.01 | 19.76 | 6,948 | -0.43(-2.12%) |
Apr 23, 2008 | 20.18 | 20.40 | 20.18 | 20.19 | 16,091 | +0.01(+0.04%) |
Apr 22, 2008 | 19.63 | 20.40 | 19.63 | 20.18 | 27,667 | +0.55(+2.81%) |
Apr 21, 2008 | 19.28 | 19.63 | 19.19 | 19.63 | 13,531 | +0.45(+2.37%) |
Apr 18, 2008 | 19.18 | 19.18 | 18.71 | 19.17 | 22,309 | +0.03(+0.17%) |
Apr 17, 2008 | 19.14 | 19.52 | 18.95 | 19.14 | 24,302 | +0.00(+0.00%) |
Apr 16, 2008 | 19.66 | 19.94 | 18.84 | 19.14 | 94,207 | -0.24(-1.21%) |
Apr 15, 2008 | 19.27 | 19.91 | 19.27 | 19.38 | 27,301 | +0.18(+0.93%) |
Apr 14, 2008 | 19.21 | 19.48 | 18.77 | 19.20 | 22,309 | +0.06(+0.30%) |
Apr 11, 2008 | 19.07 | 19.14 | 19.07 | 19.14 | 4,388 | -0.08(-0.43%) |
Apr 10, 2008 | 19.52 | 19.52 | 19.09 | 19.22 | 5,120 | -0.25(-1.31%) |
Apr 09, 2008 | 19.41 | 19.64 | 19.07 | 19.48 | 25,571 | -0.07(-0.38%) |
Apr 08, 2008 | 19.29 | 19.61 | 18.92 | 19.55 | 9,874 | +0.26(+1.35%) |
Apr 07, 2008 | 18.66 | 19.63 | 18.66 | 19.29 | 30,721 | +0.66(+3.57%) |
Apr 04, 2008 | 18.66 | 18.66 | 18.40 | 18.63 | 20,846 | -0.04(-0.19%) |
Apr 03, 2008 | 18.60 | 18.88 | 18.60 | 18.66 | 14,994 | +0.00(+0.00%) |
Apr 02, 2008 | 18.59 | 18.66 | 18.33 | 18.66 | 11,337 | +0.10(+0.55%) |
Apr 01, 2008 | 18.35 | 18.88 | 18.32 | 18.56 | 9,508 | -0.09(-0.48%) |
Mar 31, 2008 | 19.03 | 19.03 | 18.35 | 18.65 | 26,332 | +0.03(+0.16%) |
Mar 28, 2008 | 18.58 | 18.62 | 18.39 | 18.62 | 3,657 | +0.00(+0.00%) |
Mar 27, 2008 | 18.73 | 18.73 | 18.52 | 18.62 | 5,485 | -0.15(-0.80%) |
Mar 26, 2008 | 18.82 | 18.99 | 18.39 | 18.77 | 18,286 | +0.31(+1.70%) |
Mar 25, 2008 | 18.43 | 18.59 | 17.78 | 18.46 | 18,487 | +0.12(+0.67%) |
Mar 24, 2008 | 17.63 | 18.36 | 17.63 | 18.33 | 11,337 | +0.21(+1.13%) |
Mar 21, 2008 | 18.42 | 18.52 | 17.29 | 18.13 | 34,744 | +0.00(+0.00%) |
Mar 20, 2008 | 18.42 | 18.52 | 17.29 | 18.13 | 34,744 | -0.63(-3.35%) |
Mar 19, 2008 | 18.77 | 18.77 | 18.46 | 18.76 | 4,022 | -0.02(-0.09%) |
Mar 18, 2008 | 19.28 | 19.69 | 18.73 | 18.77 | 11,703 | -0.50(-2.61%) |
Mar 17, 2008 | 19.17 | 19.28 | 18.73 | 19.28 | 8,777 | +0.33(+1.75%) |
Mar 14, 2008 | 19.33 | 19.33 | 18.94 | 18.95 | 5,120 | +0.00(+0.01%) |
Mar 13, 2008 | 18.85 | 18.94 | 18.83 | 18.94 | 12,800 | -0.13(-0.67%) |
Mar 12, 2008 | 18.42 | 19.18 | 18.42 | 19.07 | 5,485 | -0.01(-0.07%) |
Mar 11, 2008 | 19.14 | 19.14 | 18.59 | 19.09 | 9,947 | +0.12(+0.63%) |
Mar 10, 2008 | 18.68 | 19.14 | 18.68 | 18.96 | 15,726 | -0.18(-0.91%) |
Mar 07, 2008 | 19.24 | 19.28 | 18.59 | 19.14 | 14,629 | +0.33(+1.74%) |
Mar 06, 2008 | 19.40 | 19.62 | 18.81 | 18.81 | 24,869 | -0.29(-1.50%) |
Mar 05, 2008 | 19.38 | 19.38 | 18.93 | 19.10 | 13,264 | +0.10(+0.50%) |
Mar 04, 2008 | 19.01 | 19.22 | 18.94 | 19.00 | 7,314 | +0.07(+0.38%) |
Mar 03, 2008 | 19.44 | 19.44 | 18.61 | 18.93 | 20,403 | +0.09(+0.48%) |
Feb 29, 2008 | 19.41 | 19.50 | 18.72 | 18.84 | 19,383 | -0.30(-1.57%) |
Feb 28, 2008 | 19.14 | 19.18 | 18.98 | 19.14 | 7,424 | +0.13(+0.68%) |
Feb 27, 2008 | 19.33 | 19.33 | 18.65 | 19.01 | 39,498 | -0.33(-1.71%) |
Feb 26, 2008 | 19.44 | 19.68 | 18.96 | 19.34 | 20,114 | -0.06(-0.32%) |
Feb 25, 2008 | 19.30 | 19.44 | 18.93 | 19.41 | 13,531 | +0.30(+1.57%) |
Feb 22, 2008 | 18.81 | 19.40 | 18.60 | 19.11 | 25,235 | +0.05(+0.26%) |
Feb 21, 2008 | 19.13 | 19.28 | 18.79 | 19.06 | 31,887 | -0.02(-0.09%) |
Feb 20, 2008 | 18.75 | 19.14 | 18.75 | 19.07 | 23,223 | +0.09(+0.46%) |
Feb 19, 2008 | 19.14 | 19.14 | 18.69 | 18.99 | 32,183 | +0.26(+1.37%) |
Feb 18, 2008 | 19.00 | 19.00 | 18.29 | 18.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.00 | 19.00 | 18.29 | 18.73 | 16,457 | -0.05(-0.29%) |
Feb 14, 2008 | 18.08 | 18.94 | 17.82 | 18.78 | 34,012 | +0.79(+4.41%) |
Feb 13, 2008 | 17.25 | 18.26 | 17.15 | 17.99 | 26,332 | +0.74(+4.28%) |
Feb 12, 2008 | 17.04 | 17.25 | 16.64 | 17.25 | 42,460 | +0.25(+1.45%) |
Feb 11, 2008 | 16.41 | 17.04 | 16.41 | 17.01 | 35,841 | +0.46(+2.81%) |
Feb 08, 2008 | 16.41 | 16.60 | 16.27 | 16.54 | 133,490 | +0.14(+0.83%) |
Feb 07, 2008 | 16.32 | 16.58 | 16.28 | 16.41 | 52,298 | +0.18(+1.11%) |
Feb 06, 2008 | 16.47 | 16.55 | 16.10 | 16.23 | 25,966 | -0.25(-1.51%) |
Feb 05, 2008 | 17.36 | 17.36 | 16.26 | 16.47 | 47,178 | -0.08(-0.51%) |
Feb 04, 2008 | 17.64 | 17.64 | 16.29 | 16.56 | 49,007 | -0.50(-2.92%) |