Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.55 | 21.17 | 20.35 | 20.88 | 307,142 | +0.45(+2.20%) |
Apr 29, 2008 | 20.45 | 20.45 | 20.01 | 20.43 | 197,732 | +0.04(+0.17%) |
Apr 28, 2008 | 19.85 | 20.66 | 19.80 | 20.39 | 265,597 | +0.68(+3.44%) |
Apr 25, 2008 | 19.55 | 19.89 | 19.40 | 19.71 | 168,667 | +0.17(+0.85%) |
Apr 24, 2008 | 19.18 | 19.63 | 18.77 | 19.55 | 294,717 | +0.51(+2.68%) |
Apr 23, 2008 | 19.56 | 19.56 | 18.88 | 19.04 | 283,664 | -0.44(-2.26%) |
Apr 22, 2008 | 20.12 | 20.15 | 19.17 | 19.48 | 246,386 | -0.64(-3.19%) |
Apr 21, 2008 | 20.26 | 20.26 | 19.92 | 20.12 | 118,671 | -0.40(-1.97%) |
Apr 18, 2008 | 20.33 | 20.68 | 20.17 | 20.52 | 164,063 | +0.51(+2.55%) |
Apr 17, 2008 | 20.24 | 20.28 | 19.92 | 20.01 | 157,720 | -0.26(-1.30%) |
Apr 16, 2008 | 20.14 | 20.68 | 20.09 | 20.28 | 345,922 | +0.26(+1.32%) |
Apr 15, 2008 | 20.10 | 20.22 | 19.56 | 20.01 | 208,804 | +0.03(+0.13%) |
Apr 14, 2008 | 19.49 | 20.42 | 19.49 | 19.99 | 183,157 | +0.48(+2.48%) |
Apr 11, 2008 | 20.20 | 20.29 | 19.35 | 19.50 | 503,910 | -0.81(-3.98%) |
Apr 10, 2008 | 20.37 | 21.05 | 20.28 | 20.31 | 274,632 | -0.11(-0.52%) |
Apr 09, 2008 | 20.76 | 21.14 | 20.30 | 20.42 | 220,411 | -0.48(-2.31%) |
Apr 08, 2008 | 19.80 | 20.95 | 19.73 | 20.90 | 294,866 | +0.97(+4.85%) |
Apr 07, 2008 | 20.24 | 20.43 | 19.90 | 19.93 | 248,670 | -0.24(-1.18%) |
Apr 04, 2008 | 20.13 | 20.42 | 20.01 | 20.17 | 199,268 | +0.01(+0.04%) |
Apr 03, 2008 | 19.74 | 20.28 | 19.71 | 20.16 | 202,564 | +0.33(+1.64%) |
Apr 02, 2008 | 20.00 | 20.21 | 19.73 | 19.84 | 206,713 | -0.29(-1.44%) |
Apr 01, 2008 | 19.26 | 20.28 | 19.26 | 20.13 | 325,217 | +0.89(+4.62%) |
Mar 31, 2008 | 19.05 | 19.37 | 18.78 | 19.24 | 251,443 | +0.45(+2.39%) |
Mar 28, 2008 | 18.97 | 19.30 | 18.75 | 18.79 | 236,097 | -0.04(-0.23%) |
Mar 27, 2008 | 18.89 | 19.02 | 18.74 | 18.83 | 215,295 | -0.08(-0.42%) |
Mar 26, 2008 | 19.22 | 19.22 | 18.83 | 18.91 | 208,702 | -0.35(-1.83%) |
Mar 25, 2008 | 19.09 | 19.27 | 18.83 | 19.27 | 194,550 | +0.26(+1.39%) |
Mar 24, 2008 | 18.94 | 19.07 | 18.91 | 19.00 | 264,010 | +0.06(+0.32%) |
Mar 21, 2008 | 18.96 | 19.57 | 18.58 | 18.94 | 690,966 | +0.00(+0.00%) |
Mar 20, 2008 | 18.96 | 19.57 | 18.58 | 18.94 | 690,966 | +0.46(+2.48%) |
Mar 19, 2008 | 18.65 | 19.13 | 18.47 | 18.48 | 523,689 | -0.13(-0.71%) |
Mar 18, 2008 | 18.02 | 18.70 | 17.81 | 18.61 | 373,489 | +0.69(+3.83%) |
Mar 17, 2008 | 18.39 | 18.69 | 17.92 | 17.93 | 322,830 | -0.77(-4.09%) |
Mar 14, 2008 | 19.07 | 19.15 | 18.40 | 18.69 | 356,249 | -0.26(-1.39%) |
Mar 13, 2008 | 18.98 | 18.99 | 18.03 | 18.96 | 599,054 | -0.21(-1.10%) |
Mar 12, 2008 | 18.74 | 20.43 | 18.74 | 19.17 | 1,352,687 | +0.40(+2.16%) |
Mar 11, 2008 | 19.05 | 19.13 | 18.23 | 18.76 | 534,943 | +0.18(+0.99%) |
Mar 10, 2008 | 18.62 | 18.88 | 18.55 | 18.58 | 503,796 | +0.07(+0.38%) |
Mar 07, 2008 | 18.43 | 18.92 | 18.38 | 18.51 | 427,749 | -0.18(-0.99%) |
Mar 06, 2008 | 18.52 | 18.84 | 18.37 | 18.69 | 687,946 | +0.07(+0.38%) |
Mar 05, 2008 | 18.71 | 18.96 | 18.45 | 18.62 | 569,272 | -0.21(-1.12%) |
Mar 04, 2008 | 18.30 | 18.95 | 18.09 | 18.83 | 564,498 | +0.49(+2.69%) |
Mar 03, 2008 | 18.47 | 18.60 | 18.10 | 18.34 | 416,155 | -0.21(-1.14%) |
Feb 29, 2008 | 19.23 | 19.32 | 18.51 | 18.55 | 466,512 | -0.70(-3.65%) |
Feb 28, 2008 | 19.40 | 19.48 | 19.08 | 19.26 | 614,968 | -0.32(-1.62%) |
Feb 27, 2008 | 20.02 | 20.13 | 19.48 | 19.57 | 681,353 | -0.47(-2.33%) |
Feb 26, 2008 | 20.15 | 20.61 | 19.93 | 20.04 | 617,696 | -0.19(-0.96%) |
Feb 25, 2008 | 20.16 | 20.41 | 20.03 | 20.23 | 488,905 | +0.07(+0.35%) |
Feb 22, 2008 | 20.15 | 20.41 | 19.99 | 20.16 | 1,838,950 | -0.07(-0.35%) |
Feb 21, 2008 | 20.67 | 20.78 | 19.95 | 20.23 | 1,429,066 | -0.22(-1.08%) |
Feb 20, 2008 | 20.66 | 21.73 | 19.26 | 20.45 | 1,424,697 | -2.27(-9.99%) |
Feb 19, 2008 | 22.86 | 22.87 | 22.32 | 22.72 | 486,518 | +0.25(+1.10%) |
Feb 18, 2008 | 22.05 | 22.52 | 21.59 | 22.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.05 | 22.52 | 21.59 | 22.48 | 619,288 | +0.70(+3.23%) |
Feb 14, 2008 | 23.21 | 23.21 | 21.64 | 21.77 | 759,219 | -1.49(-6.39%) |
Feb 13, 2008 | 23.29 | 23.37 | 22.73 | 23.26 | 346,228 | +0.30(+1.30%) |
Feb 12, 2008 | 22.81 | 23.37 | 22.35 | 22.96 | 337,291 | +0.40(+1.75%) |
Feb 11, 2008 | 22.79 | 22.79 | 22.14 | 22.56 | 323,171 | -0.16(-0.70%) |
Feb 08, 2008 | 23.00 | 23.35 | 22.46 | 22.72 | 394,898 | -0.46(-1.97%) |
Feb 07, 2008 | 22.86 | 23.34 | 22.27 | 23.18 | 392,397 | +0.26(+1.15%) |
Feb 06, 2008 | 23.34 | 23.45 | 22.78 | 22.92 | 399,672 | -0.34(-1.48%) |
Feb 05, 2008 | 23.44 | 24.12 | 23.25 | 23.26 | 265,425 | -0.72(-3.01%) |
Feb 04, 2008 | 24.17 | 24.23 | 23.95 | 23.98 | 362,933 | -0.19(-0.80%) |