Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.34 | 23.24 | 22.05 | 23.21 | 167,623 | +1.13(+5.10%) |
Apr 29, 2008 | 21.71 | 22.13 | 21.61 | 22.09 | 114,910 | +0.48(+2.24%) |
Apr 28, 2008 | 21.49 | 22.05 | 21.35 | 21.60 | 112,127 | +0.28(+1.32%) |
Apr 25, 2008 | 21.73 | 21.81 | 21.16 | 21.32 | 64,502 | -0.46(-2.11%) |
Apr 24, 2008 | 21.00 | 21.93 | 20.89 | 21.78 | 50,346 | +0.85(+4.08%) |
Apr 23, 2008 | 21.00 | 21.05 | 20.71 | 20.93 | 61,622 | +0.04(+0.19%) |
Apr 22, 2008 | 20.79 | 20.94 | 20.15 | 20.89 | 121,416 | -0.05(-0.23%) |
Apr 21, 2008 | 20.84 | 21.09 | 20.74 | 20.94 | 168,345 | -0.02(-0.12%) |
Apr 18, 2008 | 20.68 | 21.14 | 20.49 | 20.96 | 94,674 | +0.62(+3.05%) |
Apr 17, 2008 | 20.69 | 20.77 | 20.26 | 20.34 | 33,076 | -0.41(-1.98%) |
Apr 16, 2008 | 20.44 | 20.85 | 20.24 | 20.75 | 119,026 | +0.47(+2.34%) |
Apr 15, 2008 | 20.40 | 20.40 | 20.14 | 20.28 | 54,626 | +0.03(+0.16%) |
Apr 14, 2008 | 20.18 | 20.45 | 19.93 | 20.24 | 62,403 | +0.10(+0.48%) |
Apr 11, 2008 | 20.13 | 20.81 | 20.08 | 20.15 | 58,081 | -0.87(-4.14%) |
Apr 10, 2008 | 20.80 | 21.33 | 20.80 | 21.02 | 116,111 | +0.25(+1.20%) |
Apr 09, 2008 | 21.64 | 21.64 | 20.72 | 20.77 | 49,118 | -0.80(-3.70%) |
Apr 08, 2008 | 21.61 | 22.00 | 21.20 | 21.56 | 46,104 | -0.10(-0.48%) |
Apr 07, 2008 | 22.22 | 22.22 | 21.59 | 21.67 | 31,915 | -0.36(-1.64%) |
Apr 04, 2008 | 21.80 | 22.05 | 21.39 | 22.03 | 55,042 | +0.21(+0.96%) |
Apr 03, 2008 | 21.84 | 21.98 | 21.47 | 21.82 | 44,975 | -0.17(-0.77%) |
Apr 02, 2008 | 21.73 | 22.01 | 21.57 | 21.99 | 62,351 | +0.17(+0.77%) |
Apr 01, 2008 | 21.20 | 21.93 | 21.14 | 21.82 | 88,392 | +0.43(+1.99%) |
Mar 31, 2008 | 21.51 | 21.80 | 21.04 | 21.39 | 62,467 | -0.02(-0.08%) |
Mar 28, 2008 | 22.33 | 22.33 | 21.38 | 21.41 | 66,123 | -0.84(-3.76%) |
Mar 27, 2008 | 22.70 | 22.70 | 22.17 | 22.25 | 30,164 | -0.39(-1.71%) |
Mar 26, 2008 | 22.35 | 22.79 | 22.32 | 22.63 | 83,232 | +0.13(+0.57%) |
Mar 25, 2008 | 22.22 | 22.54 | 22.12 | 22.50 | 81,524 | +0.33(+1.49%) |
Mar 24, 2008 | 21.43 | 22.36 | 21.29 | 22.17 | 136,871 | +0.52(+2.42%) |
Mar 21, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.09(+0.41%) |
Mar 19, 2008 | 22.54 | 22.54 | 21.56 | 21.56 | 82,441 | -0.78(-3.49%) |
Mar 18, 2008 | 22.13 | 22.38 | 21.56 | 22.34 | 116,449 | +0.68(+3.16%) |
Mar 17, 2008 | 21.41 | 22.13 | 20.76 | 21.66 | 89,463 | -0.21(-0.96%) |
Mar 14, 2008 | 22.54 | 22.54 | 21.22 | 21.87 | 131,663 | -0.57(-2.55%) |
Mar 13, 2008 | 21.28 | 22.51 | 21.28 | 22.44 | 144,140 | +0.87(+4.03%) |
Mar 12, 2008 | 22.11 | 22.38 | 21.55 | 21.57 | 131,596 | -0.51(-2.30%) |
Mar 11, 2008 | 21.57 | 22.08 | 21.16 | 22.08 | 140,864 | +1.19(+5.70%) |
Mar 10, 2008 | 21.50 | 21.50 | 20.89 | 20.89 | 101,716 | -0.49(-2.30%) |
Mar 07, 2008 | 20.95 | 21.63 | 20.95 | 21.38 | 84,167 | +0.16(+0.76%) |
Mar 06, 2008 | 21.57 | 21.68 | 21.21 | 21.22 | 101,029 | -0.52(-2.37%) |
Mar 05, 2008 | 22.09 | 22.22 | 21.40 | 21.73 | 204,947 | -0.21(-0.95%) |
Mar 04, 2008 | 21.30 | 22.05 | 21.30 | 21.94 | 115,370 | +0.38(+1.75%) |
Mar 03, 2008 | 21.02 | 21.73 | 21.02 | 21.56 | 125,321 | +0.12(+0.56%) |
Feb 29, 2008 | 21.37 | 21.92 | 21.37 | 21.44 | 131,181 | -0.21(-0.97%) |
Feb 28, 2008 | 22.13 | 22.13 | 21.58 | 21.65 | 129,103 | -0.66(-2.96%) |
Feb 27, 2008 | 21.93 | 22.46 | 21.93 | 22.31 | 117,567 | -0.01(-0.04%) |
Feb 26, 2008 | 21.82 | 22.41 | 21.62 | 22.32 | 149,838 | +0.31(+1.39%) |
Feb 25, 2008 | 22.05 | 22.17 | 21.50 | 22.01 | 136,814 | -0.02(-0.07%) |
Feb 22, 2008 | 21.73 | 22.07 | 21.24 | 22.03 | 133,064 | +0.31(+1.45%) |
Feb 21, 2008 | 21.95 | 22.11 | 21.47 | 21.72 | 94,676 | -0.02(-0.11%) |
Feb 20, 2008 | 21.54 | 21.86 | 21.54 | 21.74 | 86,554 | +0.09(+0.41%) |
Feb 19, 2008 | 21.93 | 21.96 | 21.31 | 21.65 | 144,319 | +0.04(+0.19%) |
Feb 18, 2008 | 21.41 | 21.97 | 21.35 | 21.61 | 176,056 | +0.00(+0.00%) |
Feb 15, 2008 | 21.41 | 21.97 | 21.35 | 21.61 | 176,056 | +0.09(+0.41%) |
Feb 14, 2008 | 22.86 | 22.86 | 21.52 | 21.52 | 120,880 | -1.33(-5.81%) |
Feb 13, 2008 | 20.48 | 23.03 | 20.48 | 22.85 | 370,308 | +2.62(+12.93%) |
Feb 12, 2008 | 20.19 | 20.37 | 19.95 | 20.23 | 168,947 | +0.19(+0.92%) |
Feb 11, 2008 | 20.17 | 20.48 | 19.70 | 20.05 | 252,783 | -0.07(-0.36%) |
Feb 08, 2008 | 21.18 | 21.18 | 19.74 | 20.12 | 359,470 | -1.07(-5.05%) |
Feb 07, 2008 | 21.32 | 21.70 | 21.10 | 21.19 | 280,235 | -0.21(-0.98%) |
Feb 06, 2008 | 21.16 | 22.41 | 20.37 | 21.40 | 618,537 | +2.41(+12.67%) |
Feb 05, 2008 | 18.93 | 19.83 | 18.93 | 19.00 | 72,012 | -0.46(-2.36%) |
Feb 04, 2008 | 19.52 | 19.69 | 19.00 | 19.45 | 68,154 | +0.02(+0.12%) |