Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.82 | 20.16 | 19.65 | 19.73 | 1,165,606 | +0.02(+0.08%) |
Apr 29, 2008 | 19.71 | 19.82 | 18.82 | 19.71 | 603,556 | +0.11(+0.54%) |
Apr 28, 2008 | 19.54 | 19.60 | 19.24 | 19.60 | 395,089 | +0.13(+0.66%) |
Apr 25, 2008 | 19.53 | 19.73 | 19.13 | 19.48 | 697,769 | -0.02(-0.11%) |
Apr 24, 2008 | 19.05 | 19.50 | 18.80 | 19.50 | 594,828 | +0.55(+2.90%) |
Apr 23, 2008 | 18.65 | 19.18 | 18.63 | 18.95 | 372,590 | +0.27(+1.46%) |
Apr 22, 2008 | 18.88 | 18.97 | 18.51 | 18.68 | 416,004 | -0.21(-1.09%) |
Apr 21, 2008 | 18.73 | 18.99 | 18.73 | 18.88 | 1,076,227 | +0.03(+0.15%) |
Apr 18, 2008 | 19.50 | 19.50 | 18.73 | 18.85 | 1,426,136 | -0.44(-2.27%) |
Apr 17, 2008 | 19.23 | 19.40 | 19.07 | 19.29 | 2,246,598 | +0.01(+0.06%) |
Apr 16, 2008 | 18.82 | 19.28 | 18.66 | 19.28 | 2,854,816 | +0.58(+3.09%) |
Apr 15, 2008 | 18.48 | 18.70 | 18.25 | 18.70 | 342,407 | +0.38(+2.09%) |
Apr 14, 2008 | 18.37 | 18.56 | 18.24 | 18.32 | 602,158 | -0.08(-0.45%) |
Apr 11, 2008 | 18.41 | 18.64 | 18.35 | 18.41 | 402,627 | -0.24(-1.28%) |
Apr 10, 2008 | 18.51 | 18.87 | 18.28 | 18.64 | 762,494 | +0.18(+0.96%) |
Apr 09, 2008 | 18.69 | 18.84 | 18.31 | 18.47 | 761,224 | -0.18(-0.95%) |
Apr 08, 2008 | 19.10 | 19.10 | 18.59 | 18.64 | 590,660 | -0.46(-2.41%) |
Apr 07, 2008 | 19.12 | 19.30 | 18.84 | 19.10 | 654,776 | +0.09(+0.47%) |
Apr 04, 2008 | 19.30 | 19.30 | 18.94 | 19.02 | 808,158 | -0.24(-1.24%) |
Apr 03, 2008 | 18.78 | 19.29 | 18.77 | 19.25 | 614,195 | +0.26(+1.34%) |
Apr 02, 2008 | 18.99 | 19.07 | 18.78 | 19.00 | 792,184 | -0.07(-0.38%) |
Apr 01, 2008 | 18.80 | 19.15 | 18.78 | 19.07 | 952,638 | +0.52(+2.78%) |
Mar 31, 2008 | 18.97 | 19.03 | 18.51 | 18.56 | 689,415 | +0.27(+1.49%) |
Mar 28, 2008 | 18.28 | 18.78 | 18.22 | 18.28 | 497,029 | -0.05(-0.27%) |
Mar 27, 2008 | 18.75 | 18.95 | 18.32 | 18.33 | 441,794 | -0.31(-1.64%) |
Mar 26, 2008 | 18.73 | 18.84 | 18.46 | 18.64 | 443,411 | -0.14(-0.77%) |
Mar 25, 2008 | 18.86 | 19.02 | 18.42 | 18.78 | 596,397 | -0.31(-1.60%) |
Mar 24, 2008 | 18.53 | 19.09 | 18.32 | 19.09 | 2,177,646 | +0.67(+3.65%) |
Mar 21, 2008 | 18.33 | 18.52 | 18.05 | 18.42 | 1,841,879 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.52 | 18.05 | 18.42 | 1,841,879 | +0.27(+1.50%) |
Mar 19, 2008 | 18.46 | 18.61 | 18.13 | 18.14 | 1,131,709 | -0.36(-1.92%) |
Mar 18, 2008 | 18.08 | 18.50 | 17.83 | 18.50 | 1,560,964 | +0.71(+3.96%) |
Mar 17, 2008 | 17.32 | 18.14 | 17.24 | 17.79 | 730,517 | +0.08(+0.47%) |
Mar 14, 2008 | 18.05 | 18.07 | 17.21 | 17.71 | 995,597 | -0.22(-1.24%) |
Mar 13, 2008 | 17.62 | 18.28 | 17.25 | 17.93 | 1,442,256 | +0.06(+0.34%) |
Mar 12, 2008 | 17.96 | 18.51 | 17.82 | 17.87 | 819,714 | -0.33(-1.83%) |
Mar 11, 2008 | 17.24 | 18.21 | 17.05 | 18.21 | 994,557 | +1.37(+8.11%) |
Mar 10, 2008 | 17.24 | 17.34 | 16.78 | 16.84 | 625,915 | -0.33(-1.94%) |
Mar 07, 2008 | 16.55 | 17.28 | 16.55 | 17.17 | 883,405 | +0.38(+2.28%) |
Mar 06, 2008 | 17.59 | 17.63 | 16.79 | 16.79 | 1,017,977 | -0.83(-4.73%) |
Mar 05, 2008 | 17.97 | 17.99 | 17.46 | 17.62 | 782,832 | -0.23(-1.31%) |
Mar 04, 2008 | 17.79 | 18.07 | 17.57 | 17.86 | 926,194 | -0.13(-0.74%) |
Mar 03, 2008 | 17.80 | 18.02 | 17.47 | 17.99 | 1,322,973 | +0.27(+1.50%) |
Feb 29, 2008 | 17.74 | 17.93 | 17.66 | 17.72 | 828,671 | -0.18(-1.02%) |
Feb 28, 2008 | 17.86 | 18.04 | 17.59 | 17.91 | 917,061 | -0.02(-0.12%) |
Feb 27, 2008 | 18.09 | 18.42 | 17.89 | 17.93 | 631,823 | -0.37(-2.03%) |
Feb 26, 2008 | 18.33 | 18.58 | 18.12 | 18.30 | 814,743 | -0.23(-1.26%) |
Feb 25, 2008 | 17.95 | 18.53 | 17.62 | 18.53 | 950,167 | +0.63(+3.50%) |
Feb 22, 2008 | 17.52 | 17.91 | 17.35 | 17.91 | 838,964 | +0.31(+1.73%) |
Feb 21, 2008 | 18.03 | 18.17 | 17.56 | 17.60 | 940,668 | -0.35(-1.95%) |
Feb 20, 2008 | 17.59 | 17.98 | 17.43 | 17.95 | 797,504 | +0.27(+1.54%) |
Feb 19, 2008 | 17.78 | 17.89 | 17.41 | 17.68 | 1,005,524 | +0.11(+0.60%) |
Feb 18, 2008 | 17.27 | 17.62 | 17.21 | 17.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.27 | 17.62 | 17.21 | 17.57 | 851,588 | +0.21(+1.22%) |
Feb 14, 2008 | 17.49 | 17.68 | 17.34 | 17.36 | 940,171 | -0.08(-0.45%) |
Feb 13, 2008 | 17.57 | 17.69 | 17.14 | 17.44 | 570,286 | +0.08(+0.48%) |
Feb 12, 2008 | 16.97 | 17.58 | 16.86 | 17.36 | 649,297 | +0.44(+2.63%) |
Feb 11, 2008 | 17.23 | 17.43 | 16.83 | 16.91 | 577,768 | -0.27(-1.58%) |
Feb 08, 2008 | 17.51 | 17.58 | 17.07 | 17.18 | 1,019,355 | -0.40(-2.27%) |
Feb 07, 2008 | 17.13 | 17.58 | 17.10 | 17.58 | 759,247 | +0.43(+2.49%) |
Feb 06, 2008 | 17.36 | 17.66 | 17.13 | 17.16 | 754,321 | -0.17(-0.99%) |
Feb 05, 2008 | 17.46 | 17.88 | 17.31 | 17.33 | 737,347 | -0.48(-2.68%) |
Feb 04, 2008 | 17.99 | 17.99 | 17.47 | 17.81 | 538,170 | -0.20(-1.11%) |