Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.43 | 20.65 | 20.29 | 20.34 | 462,681 | +0.00(+0.00%) |
Apr 29, 2008 | 20.06 | 20.39 | 20.03 | 20.34 | 193,768 | +0.20(+1.00%) |
Apr 28, 2008 | 20.11 | 20.72 | 19.97 | 20.14 | 151,065 | +0.11(+0.56%) |
Apr 25, 2008 | 20.09 | 20.09 | 19.66 | 20.02 | 256,343 | +0.13(+0.65%) |
Apr 24, 2008 | 19.66 | 20.04 | 19.56 | 19.90 | 281,171 | +0.27(+1.37%) |
Apr 23, 2008 | 19.30 | 19.69 | 19.30 | 19.63 | 269,228 | +0.42(+2.20%) |
Apr 22, 2008 | 19.20 | 19.35 | 19.10 | 19.20 | 318,618 | -0.10(-0.50%) |
Apr 21, 2008 | 19.20 | 19.34 | 19.14 | 19.30 | 130,331 | +0.01(+0.04%) |
Apr 18, 2008 | 19.18 | 19.37 | 19.18 | 19.29 | 263,888 | +0.33(+1.74%) |
Apr 17, 2008 | 19.07 | 19.18 | 18.87 | 18.96 | 449,478 | -0.14(-0.72%) |
Apr 16, 2008 | 18.76 | 19.14 | 18.75 | 19.10 | 468,030 | +0.43(+2.28%) |
Apr 15, 2008 | 18.77 | 18.86 | 18.56 | 18.67 | 230,010 | -0.02(-0.13%) |
Apr 14, 2008 | 18.70 | 18.91 | 18.65 | 18.70 | 181,869 | -0.10(-0.51%) |
Apr 11, 2008 | 18.93 | 19.02 | 18.67 | 18.79 | 312,333 | -0.26(-1.35%) |
Apr 10, 2008 | 19.12 | 19.23 | 18.95 | 19.05 | 465,876 | -0.08(-0.42%) |
Apr 09, 2008 | 19.54 | 19.64 | 19.08 | 19.13 | 289,446 | -0.39(-2.02%) |
Apr 08, 2008 | 19.45 | 19.62 | 19.39 | 19.53 | 240,811 | -0.07(-0.37%) |
Apr 07, 2008 | 19.51 | 19.73 | 19.47 | 19.60 | 266,198 | +0.18(+0.95%) |
Apr 04, 2008 | 19.69 | 19.69 | 19.28 | 19.41 | 548,534 | -0.16(-0.82%) |
Apr 03, 2008 | 19.14 | 19.63 | 19.14 | 19.57 | 291,130 | +0.31(+1.59%) |
Apr 02, 2008 | 19.34 | 19.57 | 19.19 | 19.27 | 457,825 | -0.19(-0.99%) |
Apr 01, 2008 | 19.02 | 19.47 | 19.02 | 19.46 | 648,402 | +0.66(+3.51%) |
Mar 31, 2008 | 18.54 | 18.90 | 18.51 | 18.80 | 239,294 | +0.24(+1.30%) |
Mar 28, 2008 | 18.83 | 18.92 | 18.51 | 18.56 | 197,388 | -0.19(-0.99%) |
Mar 27, 2008 | 18.84 | 19.00 | 18.71 | 18.75 | 211,983 | -0.06(-0.34%) |
Mar 26, 2008 | 19.10 | 19.24 | 18.65 | 18.81 | 462,179 | -0.23(-1.18%) |
Mar 25, 2008 | 19.31 | 19.31 | 18.70 | 19.03 | 438,126 | -0.10(-0.55%) |
Mar 24, 2008 | 18.63 | 19.26 | 18.51 | 19.14 | 757,332 | +0.60(+3.26%) |
Mar 21, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.52(+2.90%) |
Mar 19, 2008 | 18.63 | 18.63 | 18.01 | 18.01 | 962,857 | -0.43(-2.31%) |
Mar 18, 2008 | 18.09 | 18.46 | 17.95 | 18.44 | 520,902 | +0.56(+3.15%) |
Mar 17, 2008 | 17.35 | 18.05 | 17.35 | 17.88 | 865,068 | +0.02(+0.13%) |
Mar 14, 2008 | 18.27 | 18.39 | 17.75 | 17.85 | 449,928 | -0.39(-2.12%) |
Mar 13, 2008 | 18.05 | 18.43 | 17.83 | 18.24 | 470,363 | -0.10(-0.53%) |
Mar 12, 2008 | 18.62 | 18.71 | 18.31 | 18.33 | 388,356 | -0.34(-1.81%) |
Mar 11, 2008 | 18.04 | 18.67 | 17.70 | 18.67 | 271,120 | +0.51(+2.79%) |
Mar 10, 2008 | 18.57 | 18.63 | 18.13 | 18.17 | 380,435 | -0.42(-2.25%) |
Mar 07, 2008 | 18.46 | 18.77 | 18.42 | 18.58 | 440,194 | -0.10(-0.52%) |
Mar 06, 2008 | 18.95 | 19.22 | 18.66 | 18.68 | 380,399 | -0.44(-2.31%) |
Mar 05, 2008 | 18.79 | 19.20 | 18.79 | 19.12 | 380,716 | +0.32(+1.71%) |
Mar 04, 2008 | 18.69 | 18.90 | 18.50 | 18.80 | 775,208 | -0.17(-0.89%) |
Mar 03, 2008 | 18.91 | 19.07 | 18.82 | 18.97 | 388,630 | -0.02(-0.13%) |
Feb 29, 2008 | 19.41 | 19.47 | 18.99 | 18.99 | 235,830 | -0.62(-3.16%) |
Feb 28, 2008 | 19.32 | 19.98 | 19.22 | 19.61 | 514,967 | +0.04(+0.21%) |
Feb 27, 2008 | 19.64 | 19.81 | 19.57 | 19.57 | 413,273 | -0.19(-0.98%) |
Feb 26, 2008 | 19.25 | 19.91 | 19.25 | 19.77 | 528,446 | +0.13(+0.66%) |
Feb 25, 2008 | 19.54 | 19.71 | 19.23 | 19.64 | 434,023 | +0.25(+1.29%) |
Feb 22, 2008 | 19.20 | 19.39 | 18.88 | 19.39 | 347,481 | +0.24(+1.26%) |
Feb 21, 2008 | 19.43 | 19.78 | 19.12 | 19.15 | 604,028 | -0.24(-1.25%) |
Feb 20, 2008 | 19.41 | 19.71 | 18.91 | 19.39 | 738,347 | -0.37(-1.87%) |
Feb 19, 2008 | 20.48 | 20.68 | 19.73 | 19.76 | 698,097 | -0.72(-3.54%) |
Feb 18, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 264,046 | -0.02(-0.12%) |
Feb 14, 2008 | 20.86 | 21.01 | 20.51 | 20.51 | 402,031 | -0.49(-2.34%) |
Feb 13, 2008 | 20.78 | 21.05 | 20.56 | 21.00 | 363,515 | +0.54(+2.63%) |
Feb 12, 2008 | 20.35 | 20.65 | 20.34 | 20.46 | 444,714 | +0.29(+1.44%) |
Feb 11, 2008 | 19.65 | 20.31 | 19.65 | 20.17 | 240,271 | +0.11(+0.56%) |
Feb 08, 2008 | 20.13 | 20.27 | 19.90 | 20.06 | 526,777 | -0.10(-0.48%) |
Feb 07, 2008 | 20.02 | 20.31 | 19.88 | 20.15 | 460,454 | -0.01(-0.04%) |
Feb 06, 2008 | 20.62 | 20.62 | 20.14 | 20.16 | 438,434 | -0.28(-1.35%) |
Feb 05, 2008 | 21.17 | 21.17 | 20.35 | 20.44 | 468,495 | -0.98(-4.58%) |
Feb 04, 2008 | 21.34 | 21.50 | 21.29 | 21.42 | 418,856 | +0.05(+0.23%) |