Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.65 | 18.80 | 18.20 | 18.24 | 151,510 | -0.33(-1.78%) |
Apr 29, 2008 | 18.81 | 18.85 | 18.09 | 18.57 | 92,183 | -0.24(-1.28%) |
Apr 28, 2008 | 19.00 | 19.00 | 18.70 | 18.81 | 140,571 | -0.38(-1.98%) |
Apr 25, 2008 | 18.94 | 19.20 | 18.79 | 19.19 | 79,811 | +0.29(+1.53%) |
Apr 24, 2008 | 18.65 | 18.90 | 18.07 | 18.90 | 58,410 | +0.38(+2.05%) |
Apr 23, 2008 | 19.25 | 19.25 | 18.50 | 18.52 | 62,500 | -0.69(-3.59%) |
Apr 22, 2008 | 18.40 | 19.34 | 18.18 | 19.21 | 168,958 | +0.58(+3.11%) |
Apr 21, 2008 | 18.22 | 18.83 | 18.22 | 18.63 | 117,203 | +0.23(+1.25%) |
Apr 18, 2008 | 18.55 | 18.65 | 18.35 | 18.40 | 65,930 | +0.15(+0.82%) |
Apr 17, 2008 | 18.07 | 18.41 | 17.85 | 18.25 | 91,280 | +0.06(+0.33%) |
Apr 16, 2008 | 18.12 | 18.78 | 18.08 | 18.19 | 119,323 | +0.21(+1.17%) |
Apr 15, 2008 | 18.21 | 18.65 | 17.44 | 17.98 | 160,833 | -0.31(-1.69%) |
Apr 14, 2008 | 18.04 | 18.48 | 17.43 | 18.29 | 162,577 | +0.33(+1.84%) |
Apr 11, 2008 | 18.20 | 19.05 | 17.90 | 17.96 | 203,700 | -0.26(-1.43%) |
Apr 10, 2008 | 18.10 | 18.44 | 18.06 | 18.22 | 96,100 | +0.14(+0.77%) |
Apr 09, 2008 | 18.05 | 18.35 | 17.92 | 18.08 | 98,200 | -0.05(-0.28%) |
Apr 08, 2008 | 17.50 | 18.81 | 17.41 | 18.13 | 231,305 | +0.73(+4.20%) |
Apr 07, 2008 | 17.72 | 17.85 | 17.34 | 17.40 | 63,500 | -0.35(-1.97%) |
Apr 04, 2008 | 17.32 | 17.80 | 17.32 | 17.75 | 135,800 | +0.49(+2.84%) |
Apr 03, 2008 | 17.65 | 17.67 | 17.25 | 17.26 | 191,286 | -0.39(-2.21%) |
Apr 02, 2008 | 17.49 | 17.86 | 17.45 | 17.65 | 272,353 | +0.23(+1.32%) |
Apr 01, 2008 | 18.00 | 18.00 | 17.24 | 17.42 | 336,818 | -0.23(-1.30%) |
Mar 31, 2008 | 18.47 | 18.47 | 17.06 | 17.65 | 1,320,900 | -0.51(-2.81%) |
Mar 28, 2008 | 18.90 | 18.90 | 17.62 | 18.16 | 154,700 | -0.81(-4.27%) |
Mar 27, 2008 | 19.42 | 19.52 | 18.82 | 18.97 | 35,800 | -0.45(-2.32%) |
Mar 26, 2008 | 18.73 | 19.48 | 18.58 | 19.42 | 32,899 | +0.59(+3.13%) |
Mar 25, 2008 | 18.74 | 19.56 | 18.50 | 18.83 | 235,900 | -0.05(-0.26%) |
Mar 24, 2008 | 17.85 | 19.09 | 17.80 | 18.88 | 346,604 | +1.03(+5.77%) |
Mar 21, 2008 | 18.35 | 18.35 | 17.36 | 17.85 | 337,700 | +0.00(+0.00%) |
Mar 20, 2008 | 18.35 | 18.35 | 17.36 | 17.85 | 337,700 | -0.56(-3.04%) |
Mar 19, 2008 | 17.95 | 18.75 | 17.95 | 18.41 | 92,825 | +0.41(+2.28%) |
Mar 18, 2008 | 17.92 | 18.25 | 17.58 | 18.00 | 121,400 | +0.10(+0.56%) |
Mar 17, 2008 | 18.00 | 18.35 | 17.01 | 17.90 | 101,300 | -0.65(-3.50%) |
Mar 14, 2008 | 19.11 | 19.14 | 18.47 | 18.55 | 61,500 | -0.65(-3.39%) |
Mar 13, 2008 | 18.50 | 19.25 | 18.00 | 19.20 | 172,159 | +0.60(+3.23%) |
Mar 12, 2008 | 18.65 | 18.70 | 16.83 | 18.60 | 412,868 | -0.15(-0.80%) |
Mar 11, 2008 | 19.75 | 19.75 | 18.07 | 18.75 | 470,970 | -1.30(-6.48%) |
Mar 10, 2008 | 20.00 | 20.12 | 19.85 | 20.05 | 119,400 | -0.25(-1.23%) |
Mar 07, 2008 | 20.70 | 20.75 | 20.08 | 20.30 | 30,370 | -0.34(-1.67%) |
Mar 06, 2008 | 20.80 | 20.95 | 20.64 | 20.64 | 20,700 | -0.25(-1.18%) |
Mar 05, 2008 | 21.18 | 21.18 | 20.02 | 20.89 | 64,500 | -0.29(-1.37%) |
Mar 04, 2008 | 22.17 | 22.25 | 20.85 | 21.18 | 591,650 | -0.11(-0.52%) |
Mar 03, 2008 | 20.20 | 21.49 | 20.20 | 21.29 | 212,285 | +1.09(+5.40%) |
Feb 29, 2008 | 20.60 | 20.60 | 20.10 | 20.20 | 25,300 | -0.44(-2.13%) |
Feb 28, 2008 | 20.40 | 20.68 | 20.30 | 20.64 | 25,300 | +0.05(+0.24%) |
Feb 27, 2008 | 20.02 | 20.69 | 20.02 | 20.59 | 20,900 | +0.49(+2.44%) |
Feb 26, 2008 | 20.57 | 20.59 | 19.77 | 20.10 | 47,027 | -0.57(-2.76%) |
Feb 25, 2008 | 20.99 | 20.99 | 20.40 | 20.67 | 37,500 | +0.17(+0.83%) |
Feb 22, 2008 | 20.51 | 20.74 | 20.45 | 20.50 | 52,100 | +0.00(+0.00%) |
Feb 21, 2008 | 20.55 | 20.73 | 20.47 | 20.50 | 30,100 | -0.15(-0.73%) |
Feb 20, 2008 | 20.85 | 20.85 | 20.57 | 20.65 | 38,800 | -0.15(-0.72%) |
Feb 19, 2008 | 20.65 | 20.86 | 20.51 | 20.80 | 62,150 | +0.15(+0.73%) |
Feb 18, 2008 | 20.58 | 20.68 | 20.50 | 20.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.58 | 20.68 | 20.50 | 20.65 | 29,900 | +0.24(+1.18%) |
Feb 14, 2008 | 20.00 | 20.43 | 19.71 | 20.41 | 66,800 | +0.41(+2.05%) |
Feb 13, 2008 | 20.90 | 20.90 | 19.96 | 20.00 | 157,300 | -0.05(-0.25%) |
Feb 12, 2008 | 19.61 | 20.10 | 19.61 | 20.05 | 199,200 | +0.33(+1.67%) |
Feb 11, 2008 | 20.12 | 20.12 | 19.50 | 19.72 | 315,920 | +0.74(+3.90%) |
Feb 08, 2008 | 19.00 | 19.20 | 18.72 | 18.98 | 123,800 | -0.02(-0.11%) |
Feb 07, 2008 | 18.66 | 19.04 | 18.56 | 19.00 | 101,100 | -0.10(-0.52%) |
Feb 06, 2008 | 19.18 | 19.61 | 19.01 | 19.10 | 42,200 | +0.00(+0.00%) |
Feb 05, 2008 | 18.96 | 19.18 | 18.90 | 19.10 | 29,600 | -0.11(-0.57%) |
Feb 04, 2008 | 18.77 | 19.33 | 18.77 | 19.21 | 41,860 | -0.07(-0.36%) |