Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.46 | 19.71 | 19.33 | 19.60 | 40,050 | +0.05(+0.24%) |
Apr 29, 2008 | 19.60 | 19.74 | 19.46 | 19.55 | 6,522 | -0.18(-0.90%) |
Apr 28, 2008 | 19.53 | 19.97 | 19.47 | 19.73 | 10,170 | +0.28(+1.44%) |
Apr 25, 2008 | 19.70 | 19.70 | 19.33 | 19.45 | 15,432 | -0.22(-1.13%) |
Apr 24, 2008 | 19.95 | 19.98 | 18.92 | 19.67 | 6,981 | -0.43(-2.12%) |
Apr 23, 2008 | 20.09 | 20.30 | 20.09 | 20.09 | 16,167 | +0.01(+0.04%) |
Apr 22, 2008 | 19.54 | 20.30 | 19.54 | 20.09 | 27,796 | +0.55(+2.81%) |
Apr 21, 2008 | 19.19 | 19.54 | 19.11 | 19.54 | 13,595 | +0.45(+2.37%) |
Apr 18, 2008 | 19.09 | 19.09 | 18.62 | 19.08 | 22,413 | +0.03(+0.17%) |
Apr 17, 2008 | 19.05 | 19.43 | 18.86 | 19.05 | 24,416 | +0.00(+0.00%) |
Apr 16, 2008 | 19.57 | 19.84 | 18.75 | 19.05 | 94,648 | -0.23(-1.21%) |
Apr 15, 2008 | 19.18 | 19.81 | 19.18 | 19.28 | 27,429 | +0.18(+0.93%) |
Apr 14, 2008 | 19.12 | 19.39 | 18.68 | 19.11 | 22,413 | +0.06(+0.30%) |
Apr 11, 2008 | 18.99 | 19.05 | 18.99 | 19.05 | 4,409 | -0.08(-0.43%) |
Apr 10, 2008 | 19.43 | 19.43 | 19.00 | 19.13 | 5,144 | -0.25(-1.31%) |
Apr 09, 2008 | 19.32 | 19.55 | 18.99 | 19.39 | 25,691 | -0.07(-0.38%) |
Apr 08, 2008 | 19.20 | 19.52 | 18.83 | 19.46 | 9,920 | +0.26(+1.35%) |
Apr 07, 2008 | 18.58 | 19.54 | 18.57 | 19.20 | 30,864 | +0.66(+3.57%) |
Apr 04, 2008 | 18.57 | 18.57 | 18.31 | 18.54 | 20,944 | -0.04(-0.19%) |
Apr 03, 2008 | 18.51 | 18.79 | 18.51 | 18.57 | 15,065 | +0.00(+0.00%) |
Apr 02, 2008 | 18.51 | 18.57 | 18.25 | 18.57 | 11,390 | +0.10(+0.55%) |
Apr 01, 2008 | 18.26 | 18.79 | 18.24 | 18.47 | 9,553 | -0.09(-0.48%) |
Mar 31, 2008 | 18.94 | 18.94 | 18.26 | 18.56 | 26,455 | +0.03(+0.16%) |
Mar 28, 2008 | 18.49 | 18.53 | 18.31 | 18.53 | 3,674 | +0.00(+0.00%) |
Mar 27, 2008 | 18.64 | 18.64 | 18.44 | 18.53 | 5,511 | -0.15(-0.80%) |
Mar 26, 2008 | 18.74 | 18.90 | 18.30 | 18.68 | 18,371 | +0.31(+1.70%) |
Mar 25, 2008 | 18.35 | 18.51 | 17.70 | 18.37 | 18,574 | +0.12(+0.67%) |
Mar 24, 2008 | 17.54 | 18.28 | 17.54 | 18.25 | 11,390 | +0.20(+1.13%) |
Mar 21, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | +0.00(+0.00%) |
Mar 20, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | -0.63(-3.35%) |
Mar 19, 2008 | 18.69 | 18.69 | 18.37 | 18.67 | 4,041 | -0.02(-0.09%) |
Mar 18, 2008 | 19.19 | 19.60 | 18.64 | 18.69 | 11,758 | -0.50(-2.61%) |
Mar 17, 2008 | 19.08 | 19.19 | 18.64 | 19.19 | 8,818 | +0.33(+1.75%) |
Mar 14, 2008 | 19.24 | 19.24 | 18.85 | 18.86 | 5,144 | +0.00(+0.01%) |
Mar 13, 2008 | 18.76 | 18.85 | 18.74 | 18.85 | 12,860 | -0.13(-0.67%) |
Mar 12, 2008 | 18.33 | 19.09 | 18.33 | 18.98 | 5,511 | -0.01(-0.07%) |
Mar 11, 2008 | 19.05 | 19.05 | 18.50 | 19.00 | 9,994 | +0.12(+0.63%) |
Mar 10, 2008 | 18.60 | 19.05 | 18.60 | 18.88 | 15,799 | -0.17(-0.91%) |
Mar 07, 2008 | 19.15 | 19.20 | 18.51 | 19.05 | 14,697 | +0.33(+1.74%) |
Mar 06, 2008 | 19.31 | 19.53 | 18.72 | 18.72 | 24,985 | -0.29(-1.50%) |
Mar 05, 2008 | 19.29 | 19.29 | 18.84 | 19.01 | 13,327 | +0.10(+0.50%) |
Mar 04, 2008 | 18.92 | 19.13 | 18.85 | 18.91 | 7,348 | +0.07(+0.38%) |
Mar 03, 2008 | 19.34 | 19.34 | 18.53 | 18.84 | 20,499 | +0.09(+0.48%) |
Feb 29, 2008 | 19.32 | 19.41 | 18.64 | 18.75 | 19,474 | -0.30(-1.57%) |
Feb 28, 2008 | 19.05 | 19.09 | 18.89 | 19.05 | 7,459 | +0.13(+0.68%) |
Feb 27, 2008 | 19.24 | 19.24 | 18.56 | 18.93 | 39,683 | -0.33(-1.71%) |
Feb 26, 2008 | 19.35 | 19.59 | 18.87 | 19.25 | 20,209 | -0.06(-0.32%) |
Feb 25, 2008 | 19.21 | 19.35 | 18.85 | 19.32 | 13,595 | +0.30(+1.57%) |
Feb 22, 2008 | 18.72 | 19.31 | 18.51 | 19.02 | 25,353 | +0.05(+0.26%) |
Feb 21, 2008 | 19.04 | 19.19 | 18.70 | 18.97 | 32,037 | -0.02(-0.09%) |
Feb 20, 2008 | 18.66 | 19.05 | 18.66 | 18.99 | 23,332 | +0.09(+0.46%) |
Feb 19, 2008 | 19.05 | 19.05 | 18.60 | 18.90 | 32,334 | +0.26(+1.37%) |
Feb 18, 2008 | 18.91 | 18.91 | 18.21 | 18.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.91 | 18.91 | 18.21 | 18.64 | 16,534 | -0.05(-0.29%) |
Feb 14, 2008 | 18.00 | 18.85 | 17.74 | 18.70 | 34,171 | +0.79(+4.41%) |
Feb 13, 2008 | 17.16 | 18.18 | 17.07 | 17.91 | 26,455 | +0.73(+4.28%) |
Feb 12, 2008 | 16.96 | 17.17 | 16.57 | 17.17 | 42,659 | +0.24(+1.45%) |
Feb 11, 2008 | 16.33 | 16.96 | 16.33 | 16.93 | 36,009 | +0.46(+2.81%) |
Feb 08, 2008 | 16.33 | 16.53 | 16.19 | 16.47 | 134,115 | +0.14(+0.83%) |
Feb 07, 2008 | 16.24 | 16.51 | 16.21 | 16.33 | 52,543 | +0.18(+1.11%) |
Feb 06, 2008 | 16.40 | 16.48 | 16.03 | 16.15 | 26,088 | -0.25(-1.51%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.18 | 16.40 | 47,399 | -0.08(-0.51%) |
Feb 04, 2008 | 17.55 | 17.55 | 16.21 | 16.48 | 49,236 | -0.50(-2.92%) |