Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.79 | 19.79 | 19.74 | 19.79 | 4,942 | +0.04(+0.20%) |
Apr 29, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 19.66 | 19.75 | 19.66 | 19.75 | 2,776 | +0.08(+0.42%) |
Apr 25, 2008 | 19.55 | 19.69 | 19.41 | 19.66 | 23,568 | +0.31(+1.62%) |
Apr 24, 2008 | 19.35 | 19.35 | 19.35 | 19.35 | 555 | +0.16(+0.83%) |
Apr 23, 2008 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 19.19 | 19.19 | 19.19 | 19.19 | 733 | -0.33(-1.68%) |
Apr 21, 2008 | 19.04 | 19.52 | 19.04 | 19.52 | 1,044 | -0.07(-0.35%) |
Apr 18, 2008 | 19.61 | 19.62 | 19.59 | 19.59 | 4,442 | +0.61(+3.21%) |
Apr 17, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 832 | +0.02(+0.09%) |
Apr 09, 2008 | 18.96 | 18.96 | 18.96 | 18.96 | 277 | -0.30(-1.53%) |
Apr 08, 2008 | 19.29 | 19.32 | 19.23 | 19.26 | 7,496 | -0.18(-0.91%) |
Apr 07, 2008 | 19.43 | 19.43 | 19.43 | 19.43 | 277 | +0.03(+0.15%) |
Apr 04, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 19.23 | 19.40 | 19.23 | 19.40 | 2,221 | +0.53(+2.79%) |
Apr 02, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 18.77 | 18.88 | 18.77 | 18.88 | 43,038 | +0.50(+2.72%) |
Mar 31, 2008 | 18.24 | 18.39 | 18.24 | 18.38 | 1,943 | -0.07(-0.37%) |
Mar 28, 2008 | 18.46 | 18.46 | 18.45 | 18.45 | 1,943 | -0.24(-1.29%) |
Mar 27, 2008 | 18.69 | 18.69 | 18.69 | 18.69 | 277 | -0.05(-0.27%) |
Mar 26, 2008 | 18.75 | 18.79 | 18.74 | 18.74 | 2,498 | -0.31(-1.63%) |
Mar 25, 2008 | 18.91 | 19.05 | 18.91 | 19.05 | 11,106 | +0.29(+1.52%) |
Mar 24, 2008 | 18.87 | 18.87 | 18.73 | 18.76 | 1,110 | +0.41(+2.26%) |
Mar 21, 2008 | 18.85 | 18.85 | 18.18 | 18.35 | 5,275 | +0.00(+0.00%) |
Mar 20, 2008 | 18.85 | 18.85 | 18.18 | 18.35 | 5,275 | -0.19(-1.01%) |
Mar 19, 2008 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 18.35 | 18.54 | 18.35 | 18.54 | 1,388 | +0.54(+2.98%) |
Mar 17, 2008 | 17.94 | 18.00 | 17.83 | 18.00 | 26,655 | -0.20(-1.11%) |
Mar 14, 2008 | 18.62 | 18.62 | 18.20 | 18.20 | 8,052 | -0.39(-2.11%) |
Mar 13, 2008 | 18.12 | 18.59 | 18.12 | 18.59 | 1,388 | +0.13(+0.72%) |
Mar 12, 2008 | 18.59 | 18.67 | 18.45 | 18.46 | 21,657 | +0.29(+1.61%) |
Mar 11, 2008 | 18.17 | 18.17 | 18.17 | 18.17 | 1,388 | +0.24(+1.32%) |
Mar 10, 2008 | 18.17 | 18.17 | 17.93 | 17.93 | 16,659 | -0.30(-1.63%) |
Mar 07, 2008 | 18.31 | 18.44 | 18.11 | 18.23 | 3,887 | -0.21(-1.13%) |
Mar 06, 2008 | 18.57 | 18.57 | 18.44 | 18.44 | 32,764 | -0.57(-2.98%) |
Mar 05, 2008 | 19.01 | 19.06 | 19.00 | 19.00 | 30,543 | +0.19(+1.03%) |
Mar 04, 2008 | 18.66 | 18.83 | 18.60 | 18.81 | 207,139 | -0.19(-1.00%) |
Mar 03, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Feb 29, 2008 | 19.19 | 19.19 | 18.94 | 19.00 | 16,659 | -0.47(-2.42%) |
Feb 28, 2008 | 19.51 | 19.57 | 19.47 | 19.47 | 1,665 | -0.30(-1.53%) |
Feb 27, 2008 | 19.85 | 19.85 | 19.69 | 19.78 | 2,221 | -0.08(-0.38%) |
Feb 26, 2008 | 19.74 | 19.85 | 19.65 | 19.85 | 42,482 | +0.26(+1.34%) |
Feb 25, 2008 | 19.35 | 19.59 | 19.35 | 19.59 | 18,048 | +0.21(+1.06%) |
Feb 22, 2008 | 19.39 | 19.39 | 19.38 | 19.38 | 3,887 | +0.15(+0.81%) |
Feb 21, 2008 | 19.36 | 19.36 | 19.22 | 19.23 | 24,989 | -0.29(-1.48%) |
Feb 20, 2008 | 19.18 | 19.52 | 19.18 | 19.52 | 65,529 | +0.23(+1.20%) |
Feb 19, 2008 | 19.63 | 19.63 | 19.29 | 19.29 | 229,630 | -0.03(-0.17%) |
Feb 18, 2008 | 19.18 | 19.32 | 19.15 | 19.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.18 | 19.32 | 19.15 | 19.32 | 20,824 | -0.09(-0.48%) |
Feb 14, 2008 | 19.55 | 19.55 | 19.39 | 19.41 | 7,496 | -0.08(-0.42%) |
Feb 13, 2008 | 19.49 | 19.49 | 19.49 | 19.49 | 555 | +0.11(+0.56%) |
Feb 12, 2008 | 19.53 | 19.53 | 19.39 | 19.39 | 16,937 | +0.12(+0.60%) |
Feb 11, 2008 | 19.11 | 19.28 | 19.06 | 19.27 | 71,360 | +0.07(+0.36%) |
Feb 08, 2008 | 19.21 | 19.21 | 19.20 | 19.20 | 16,659 | +0.08(+0.41%) |
Feb 07, 2008 | 19.12 | 19.12 | 19.12 | 19.12 | 4,997 | -0.03(-0.15%) |
Feb 06, 2008 | 19.29 | 19.37 | 19.15 | 19.15 | 24,712 | -0.22(-1.15%) |
Feb 05, 2008 | 19.56 | 19.56 | 19.36 | 19.38 | 5,553 | -0.44(-2.22%) |
Feb 04, 2008 | 19.97 | 19.97 | 19.79 | 19.82 | 15,549 | -0.13(-0.63%) |