Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.92 | 22.19 | 21.84 | 22.01 | 121,918 | +0.41(+1.88%) |
Apr 29, 2008 | 21.81 | 21.84 | 21.43 | 21.60 | 136,358 | -0.98(-4.36%) |
Apr 28, 2008 | 23.50 | 23.50 | 22.49 | 22.59 | 165,851 | -1.10(-4.63%) |
Apr 25, 2008 | 23.98 | 23.98 | 23.21 | 23.68 | 191,789 | -0.32(-1.32%) |
Apr 24, 2008 | 23.91 | 24.46 | 23.19 | 24.00 | 275,477 | +0.57(+2.45%) |
Apr 23, 2008 | 22.51 | 23.58 | 22.51 | 23.43 | 332,885 | +1.56(+7.12%) |
Apr 22, 2008 | 21.86 | 22.30 | 21.59 | 21.87 | 254,835 | +1.22(+5.93%) |
Apr 21, 2008 | 20.67 | 20.86 | 20.07 | 20.64 | 149,824 | +0.78(+3.95%) |
Apr 18, 2008 | 19.99 | 20.11 | 19.49 | 19.86 | 191,193 | -0.03(-0.17%) |
Apr 17, 2008 | 20.68 | 20.68 | 19.77 | 19.89 | 165,930 | -0.13(-0.67%) |
Apr 16, 2008 | 19.47 | 20.03 | 19.36 | 20.03 | 97,205 | +1.01(+5.30%) |
Apr 15, 2008 | 19.45 | 19.45 | 18.88 | 19.02 | 86,070 | -0.57(-2.90%) |
Apr 14, 2008 | 19.61 | 19.81 | 19.41 | 19.59 | 60,941 | +0.07(+0.34%) |
Apr 11, 2008 | 20.20 | 20.23 | 19.51 | 19.52 | 109,985 | -0.11(-0.57%) |
Apr 10, 2008 | 19.41 | 19.82 | 19.32 | 19.63 | 113,254 | +0.33(+1.73%) |
Apr 09, 2008 | 19.81 | 19.85 | 19.17 | 19.30 | 159,378 | -1.21(-5.89%) |
Apr 08, 2008 | 20.59 | 20.89 | 20.36 | 20.50 | 143,412 | -0.81(-3.79%) |
Apr 07, 2008 | 22.42 | 22.42 | 21.06 | 21.31 | 142,999 | +0.02(+0.08%) |
Apr 04, 2008 | 21.48 | 21.57 | 20.96 | 21.29 | 95,877 | +0.04(+0.18%) |
Apr 03, 2008 | 20.82 | 21.58 | 20.40 | 21.26 | 204,603 | +1.41(+7.09%) |
Apr 02, 2008 | 20.09 | 20.09 | 19.69 | 19.85 | 53,914 | -0.35(-1.71%) |
Apr 01, 2008 | 19.48 | 20.19 | 19.48 | 20.19 | 143,592 | +0.72(+3.72%) |
Mar 31, 2008 | 19.46 | 19.48 | 19.10 | 19.47 | 163,899 | -0.58(-2.89%) |
Mar 28, 2008 | 19.99 | 20.51 | 19.78 | 20.05 | 85,005 | -0.29(-1.42%) |
Mar 27, 2008 | 20.09 | 20.73 | 20.03 | 20.34 | 266,763 | +1.12(+5.85%) |
Mar 26, 2008 | 19.31 | 19.49 | 19.21 | 19.21 | 104,054 | -0.18(-0.95%) |
Mar 25, 2008 | 19.36 | 19.61 | 18.83 | 19.40 | 182,760 | +0.95(+5.13%) |
Mar 24, 2008 | 19.39 | 19.39 | 18.28 | 18.45 | 193,193 | +0.09(+0.52%) |
Mar 21, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | +0.00(+0.00%) |
Mar 20, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | -0.03(-0.15%) |
Mar 19, 2008 | 19.34 | 19.34 | 18.28 | 18.38 | 270,830 | -1.88(-9.26%) |
Mar 18, 2008 | 19.22 | 20.27 | 19.22 | 20.26 | 186,238 | +1.59(+8.52%) |
Mar 17, 2008 | 18.83 | 19.02 | 18.08 | 18.67 | 211,720 | -1.86(-9.08%) |
Mar 14, 2008 | 21.58 | 21.58 | 20.32 | 20.53 | 303,718 | -2.22(-9.76%) |
Mar 13, 2008 | 22.71 | 23.09 | 21.77 | 22.75 | 297,994 | -0.50(-2.15%) |
Mar 12, 2008 | 22.90 | 23.85 | 22.90 | 23.25 | 203,695 | -1.13(-4.63%) |
Mar 11, 2008 | 23.66 | 24.38 | 23.29 | 24.38 | 97,265 | +1.00(+4.26%) |
Mar 10, 2008 | 24.15 | 24.47 | 23.30 | 23.39 | 114,118 | -0.45(-1.87%) |
Mar 07, 2008 | 23.95 | 24.26 | 23.59 | 23.83 | 223,399 | -0.18(-0.74%) |
Mar 06, 2008 | 24.97 | 25.03 | 23.90 | 24.01 | 68,323 | -1.30(-5.14%) |
Mar 05, 2008 | 24.91 | 25.35 | 24.79 | 25.31 | 58,817 | +0.76(+3.11%) |
Mar 04, 2008 | 25.59 | 25.59 | 24.09 | 24.55 | 131,738 | -1.52(-5.85%) |
Mar 03, 2008 | 25.81 | 26.20 | 25.62 | 26.07 | 86,083 | +0.15(+0.58%) |
Feb 29, 2008 | 26.34 | 26.65 | 25.86 | 25.92 | 81,931 | -0.70(-2.63%) |
Feb 28, 2008 | 27.07 | 27.09 | 26.56 | 26.63 | 82,309 | -0.49(-1.81%) |
Feb 27, 2008 | 26.64 | 27.15 | 26.32 | 27.12 | 87,445 | +0.86(+3.29%) |
Feb 26, 2008 | 26.14 | 26.35 | 25.61 | 26.25 | 69,067 | +0.09(+0.34%) |
Feb 25, 2008 | 25.85 | 26.16 | 25.37 | 26.16 | 103,079 | +0.19(+0.73%) |
Feb 22, 2008 | 25.45 | 25.97 | 25.18 | 25.97 | 56,250 | +0.67(+2.64%) |
Feb 21, 2008 | 26.12 | 26.22 | 25.22 | 25.31 | 118,845 | -1.12(-4.25%) |
Feb 20, 2008 | 26.15 | 26.59 | 25.63 | 26.43 | 128,046 | -0.54(-2.00%) |
Feb 19, 2008 | 27.52 | 27.62 | 26.74 | 26.97 | 113,939 | +0.29(+1.08%) |
Feb 18, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 189,245 | +1.17(+4.60%) |
Feb 14, 2008 | 26.60 | 26.60 | 25.51 | 25.51 | 120,894 | -1.08(-4.08%) |
Feb 13, 2008 | 26.01 | 26.59 | 25.67 | 26.59 | 90,037 | +0.78(+3.02%) |
Feb 12, 2008 | 26.12 | 26.12 | 25.40 | 25.81 | 98,719 | +0.19(+0.74%) |
Feb 11, 2008 | 25.52 | 25.81 | 24.91 | 25.62 | 62,720 | +0.13(+0.52%) |
Feb 08, 2008 | 26.00 | 26.06 | 25.33 | 25.49 | 100,110 | -0.58(-2.24%) |
Feb 07, 2008 | 25.51 | 26.19 | 25.22 | 26.07 | 131,445 | +0.41(+1.58%) |
Feb 06, 2008 | 26.07 | 26.26 | 25.45 | 25.67 | 88,239 | -0.01(-0.04%) |
Feb 05, 2008 | 27.25 | 27.27 | 25.67 | 25.68 | 112,298 | -1.81(-6.58%) |
Feb 04, 2008 | 27.15 | 27.92 | 27.03 | 27.49 | 145,615 | +0.95(+3.59%) |