Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.63 | 23.63 | 22.46 | 23.24 | 4,238 | +0.00(+0.00%) |
Apr 29, 2008 | 24.42 | 24.42 | 23.04 | 23.24 | 1,541 | -1.18(-4.85%) |
Apr 28, 2008 | 24.54 | 24.56 | 24.14 | 24.42 | 2,055 | -0.30(-1.20%) |
Apr 25, 2008 | 24.72 | 24.72 | 24.72 | 24.72 | 642 | +0.00(+0.00%) |
Apr 24, 2008 | 24.60 | 24.72 | 24.60 | 24.72 | 2,183 | +0.19(+0.79%) |
Apr 23, 2008 | 26.08 | 26.08 | 24.52 | 24.52 | 4,110 | -1.94(-7.33%) |
Apr 22, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 26.47 | 26.47 | 26.08 | 26.46 | 2,626 | +0.77(+3.00%) |
Apr 18, 2008 | 25.96 | 28.22 | 25.69 | 25.69 | 23,730 | +0.78(+3.13%) |
Apr 17, 2008 | 24.91 | 24.91 | 24.91 | 24.91 | 128 | +0.70(+2.89%) |
Apr 16, 2008 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 24.21 | 24.21 | 24.21 | 24.21 | 128 | +0.00(+0.00%) |
Apr 14, 2008 | 24.22 | 24.22 | 24.21 | 24.21 | 369 | +0.00(+0.00%) |
Apr 11, 2008 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 24.21 | 24.52 | 24.21 | 24.21 | 642 | -0.31(-1.27%) |
Apr 09, 2008 | 24.52 | 24.52 | 24.52 | 24.52 | 128 | -0.01(-0.03%) |
Apr 08, 2008 | 24.91 | 25.26 | 24.53 | 24.53 | 1,027 | +0.01(+0.03%) |
Apr 07, 2008 | 21.80 | 25.29 | 21.80 | 24.52 | 3,981 | +2.72(+12.50%) |
Apr 04, 2008 | 22.03 | 22.58 | 21.80 | 21.80 | 1,541 | -0.39(-1.75%) |
Apr 03, 2008 | 23.64 | 24.02 | 22.08 | 22.19 | 3,468 | -1.83(-7.62%) |
Apr 02, 2008 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 23.67 | 24.02 | 23.67 | 24.02 | 385 | -0.01(-0.03%) |
Mar 31, 2008 | 24.03 | 24.03 | 24.03 | 24.03 | 128 | +0.01(+0.03%) |
Mar 28, 2008 | 23.67 | 24.02 | 23.67 | 24.02 | 1,412 | +0.19(+0.82%) |
Mar 27, 2008 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 23.43 | 23.82 | 23.04 | 23.82 | 2,697 | +0.39(+1.66%) |
Mar 24, 2008 | 23.36 | 23.67 | 22.97 | 23.43 | 3,211 | +0.08(+0.33%) |
Mar 21, 2008 | 22.24 | 23.67 | 22.24 | 23.36 | 2,568 | +0.00(+0.00%) |
Mar 20, 2008 | 22.24 | 23.67 | 22.24 | 23.36 | 2,568 | +0.00(+0.00%) |
Mar 19, 2008 | 23.32 | 23.59 | 23.04 | 23.36 | 4,238 | +0.00(+0.00%) |
Mar 18, 2008 | 22.61 | 23.36 | 21.10 | 23.36 | 5,137 | +0.78(+3.45%) |
Mar 17, 2008 | 22.89 | 23.28 | 21.89 | 22.58 | 7,963 | -0.26(-1.16%) |
Mar 14, 2008 | 22.66 | 23.28 | 22.66 | 22.84 | 3,853 | -0.09(-0.37%) |
Mar 13, 2008 | 23.39 | 23.39 | 21.68 | 22.93 | 10,404 | -0.70(-2.97%) |
Mar 12, 2008 | 23.77 | 24.08 | 23.05 | 23.63 | 3,853 | +0.25(+1.07%) |
Mar 11, 2008 | 23.38 | 23.77 | 22.69 | 23.38 | 9,376 | -0.19(-0.83%) |
Mar 10, 2008 | 23.59 | 25.93 | 23.57 | 23.57 | 10,789 | +0.10(+0.43%) |
Mar 07, 2008 | 23.92 | 23.92 | 23.25 | 23.47 | 3,596 | -0.58(-2.43%) |
Mar 06, 2008 | 24.70 | 24.70 | 24.06 | 24.06 | 513 | -1.03(-4.10%) |
Mar 05, 2008 | 25.30 | 25.30 | 25.08 | 25.08 | 385 | -0.41(-1.62%) |
Mar 04, 2008 | 24.13 | 26.86 | 24.13 | 25.50 | 9,505 | +1.56(+6.50%) |
Mar 03, 2008 | 24.99 | 24.99 | 23.47 | 23.94 | 3,339 | -1.36(-5.38%) |
Feb 29, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 25.30 | 25.69 | 25.30 | 25.30 | 1,669 | +0.10(+0.41%) |
Feb 27, 2008 | 24.42 | 25.69 | 24.42 | 25.20 | 1,669 | -0.61(-2.36%) |
Feb 26, 2008 | 27.17 | 27.17 | 25.81 | 25.81 | 1,541 | -1.56(-5.69%) |
Feb 25, 2008 | 26.78 | 27.64 | 26.39 | 27.37 | 13,743 | +0.97(+3.69%) |
Feb 22, 2008 | 26.47 | 26.76 | 26.38 | 26.39 | 899 | +0.31(+1.19%) |
Feb 21, 2008 | 26.67 | 26.91 | 26.08 | 26.08 | 4,624 | -0.60(-2.25%) |
Feb 20, 2008 | 26.47 | 27.46 | 26.06 | 26.68 | 7,449 | -0.09(-0.35%) |
Feb 19, 2008 | 26.13 | 26.91 | 26.13 | 26.77 | 1,027 | +0.38(+1.45%) |
Feb 18, 2008 | 25.36 | 26.45 | 25.36 | 26.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.36 | 26.45 | 25.36 | 26.39 | 6,936 | +1.25(+4.95%) |
Feb 14, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 128 | -0.19(-0.77%) |
Feb 13, 2008 | 26.28 | 27.83 | 24.66 | 25.34 | 7,835 | -0.73(-2.81%) |
Feb 12, 2008 | 25.69 | 26.07 | 25.65 | 26.07 | 770 | +0.77(+3.05%) |
Feb 11, 2008 | 23.52 | 25.30 | 23.52 | 25.30 | 1,541 | +1.56(+6.56%) |
Feb 08, 2008 | 22.86 | 23.75 | 22.86 | 23.75 | 4,110 | +1.17(+5.17%) |
Feb 07, 2008 | 23.47 | 23.47 | 22.27 | 22.58 | 642 | -0.93(-3.97%) |
Feb 06, 2008 | 22.76 | 23.51 | 22.76 | 23.51 | 2,440 | +0.58(+2.55%) |
Feb 05, 2008 | 22.97 | 23.16 | 22.23 | 22.93 | 4,238 | -0.43(-1.83%) |
Feb 04, 2008 | 23.43 | 23.66 | 23.01 | 23.36 | 2,055 | -0.39(-1.64%) |