Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.88 | 18.52 | 17.79 | 18.01 | 39,369 | +0.15(+0.86%) |
Apr 29, 2008 | 18.13 | 18.54 | 17.78 | 17.86 | 31,464 | -0.42(-2.29%) |
Apr 28, 2008 | 18.17 | 19.05 | 17.99 | 18.28 | 48,488 | +0.21(+1.13%) |
Apr 25, 2008 | 18.93 | 18.99 | 18.00 | 18.07 | 53,738 | -0.82(-4.34%) |
Apr 24, 2008 | 18.07 | 18.91 | 17.76 | 18.89 | 44,498 | +0.78(+4.29%) |
Apr 23, 2008 | 18.72 | 18.72 | 17.95 | 18.11 | 41,663 | -0.53(-2.84%) |
Apr 22, 2008 | 19.31 | 19.49 | 18.28 | 18.64 | 67,303 | -0.73(-3.79%) |
Apr 21, 2008 | 19.65 | 20.05 | 19.35 | 19.38 | 66,020 | -0.54(-2.70%) |
Apr 18, 2008 | 19.54 | 20.48 | 19.54 | 19.92 | 72,812 | +0.71(+3.69%) |
Apr 17, 2008 | 19.90 | 20.11 | 19.12 | 19.21 | 62,612 | -0.97(-4.79%) |
Apr 16, 2008 | 18.80 | 20.17 | 18.78 | 20.17 | 97,020 | +1.52(+8.15%) |
Apr 15, 2008 | 18.50 | 18.89 | 18.26 | 18.65 | 26,566 | +0.13(+0.69%) |
Apr 14, 2008 | 17.71 | 19.28 | 17.70 | 18.52 | 70,178 | +0.84(+4.73%) |
Apr 11, 2008 | 18.88 | 19.36 | 17.69 | 17.69 | 62,144 | -1.56(-8.12%) |
Apr 10, 2008 | 18.50 | 19.64 | 18.50 | 19.25 | 34,992 | +0.71(+3.82%) |
Apr 09, 2008 | 19.44 | 19.44 | 18.44 | 18.54 | 62,378 | -0.92(-4.74%) |
Apr 08, 2008 | 18.70 | 19.71 | 18.70 | 19.46 | 58,165 | +0.67(+3.55%) |
Apr 07, 2008 | 19.40 | 19.70 | 18.80 | 18.80 | 50,792 | -0.35(-1.83%) |
Apr 04, 2008 | 19.54 | 19.68 | 18.99 | 19.15 | 25,279 | -0.23(-1.19%) |
Apr 03, 2008 | 20.05 | 20.19 | 19.26 | 19.38 | 33,237 | -0.82(-4.06%) |
Apr 02, 2008 | 19.58 | 20.45 | 19.30 | 20.20 | 75,603 | +0.58(+2.96%) |
Apr 01, 2008 | 19.42 | 19.73 | 19.15 | 19.62 | 59,300 | +0.53(+2.78%) |
Mar 31, 2008 | 18.37 | 19.49 | 18.24 | 19.09 | 62,729 | +0.62(+3.38%) |
Mar 28, 2008 | 18.88 | 19.54 | 18.40 | 18.46 | 43,770 | -0.47(-2.48%) |
Mar 27, 2008 | 19.31 | 19.31 | 18.60 | 18.93 | 39,791 | -0.35(-1.82%) |
Mar 26, 2008 | 19.44 | 19.44 | 18.89 | 19.29 | 83,210 | -0.15(-0.79%) |
Mar 25, 2008 | 19.53 | 19.78 | 19.22 | 19.44 | 56,292 | +0.04(+0.22%) |
Mar 24, 2008 | 19.25 | 19.64 | 19.18 | 19.40 | 85,200 | +0.21(+1.11%) |
Mar 21, 2008 | 19.11 | 19.65 | 18.99 | 19.18 | 219,437 | +0.00(+0.00%) |
Mar 20, 2008 | 19.11 | 19.65 | 18.99 | 19.18 | 219,437 | +0.83(+4.52%) |
Mar 19, 2008 | 18.97 | 19.19 | 18.35 | 18.35 | 65,772 | -0.47(-2.50%) |
Mar 18, 2008 | 18.62 | 18.82 | 18.12 | 18.82 | 147,929 | +0.81(+4.51%) |
Mar 17, 2008 | 17.30 | 18.44 | 17.30 | 18.01 | 104,744 | +0.02(+0.10%) |
Mar 14, 2008 | 18.29 | 18.46 | 17.42 | 17.99 | 470,011 | -0.50(-2.73%) |
Mar 13, 2008 | 16.88 | 18.52 | 16.70 | 18.50 | 733,446 | +1.44(+8.47%) |
Mar 12, 2008 | 17.69 | 18.18 | 17.05 | 17.05 | 416,702 | -0.57(-3.25%) |
Mar 11, 2008 | 16.60 | 17.63 | 16.20 | 17.63 | 565,485 | +1.52(+9.44%) |
Mar 10, 2008 | 15.66 | 16.36 | 15.32 | 16.11 | 677,973 | +0.48(+3.06%) |
Mar 07, 2008 | 15.50 | 15.97 | 15.31 | 15.63 | 710,508 | -0.03(-0.22%) |
Mar 06, 2008 | 16.06 | 16.11 | 15.55 | 15.66 | 130,374 | -0.45(-2.81%) |
Mar 05, 2008 | 16.62 | 16.63 | 15.86 | 16.12 | 53,250 | -0.57(-3.43%) |
Mar 04, 2008 | 15.65 | 16.82 | 15.39 | 16.69 | 158,931 | +0.88(+5.57%) |
Mar 03, 2008 | 16.17 | 16.47 | 15.33 | 15.81 | 156,005 | -0.44(-2.68%) |
Feb 29, 2008 | 16.80 | 17.03 | 16.12 | 16.24 | 130,257 | -0.73(-4.33%) |
Feb 28, 2008 | 17.52 | 17.52 | 16.57 | 16.98 | 102,989 | -0.66(-3.73%) |
Feb 27, 2008 | 17.57 | 18.15 | 17.23 | 17.64 | 102,052 | -0.08(-0.43%) |
Feb 26, 2008 | 17.78 | 18.50 | 17.61 | 17.71 | 99,958 | -0.25(-1.38%) |
Feb 25, 2008 | 17.49 | 18.18 | 17.13 | 17.96 | 133,768 | +0.48(+2.74%) |
Feb 22, 2008 | 16.96 | 17.59 | 16.76 | 17.48 | 83,084 | +0.59(+3.49%) |
Feb 21, 2008 | 18.16 | 18.19 | 16.88 | 16.89 | 100,414 | -1.20(-6.66%) |
Feb 20, 2008 | 16.96 | 18.14 | 16.89 | 18.10 | 93,392 | +1.05(+6.17%) |
Feb 19, 2008 | 17.51 | 17.51 | 16.70 | 17.05 | 89,998 | -0.17(-0.99%) |
Feb 18, 2008 | 16.62 | 17.32 | 16.62 | 17.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.62 | 17.32 | 16.62 | 17.22 | 66,240 | +0.30(+1.77%) |
Feb 14, 2008 | 17.98 | 18.05 | 16.63 | 16.92 | 115,043 | -0.98(-5.49%) |
Feb 13, 2008 | 17.15 | 17.94 | 17.15 | 17.90 | 101,116 | +0.90(+5.28%) |
Feb 12, 2008 | 16.58 | 17.31 | 16.41 | 17.00 | 127,917 | +0.44(+2.68%) |
Feb 11, 2008 | 16.05 | 16.92 | 15.39 | 16.56 | 121,948 | +0.38(+2.32%) |
Feb 08, 2008 | 16.53 | 16.90 | 16.03 | 16.18 | 60,038 | -0.36(-2.17%) |
Feb 07, 2008 | 16.14 | 16.59 | 15.80 | 16.54 | 91,988 | +0.22(+1.36%) |
Feb 06, 2008 | 16.23 | 17.00 | 16.21 | 16.32 | 86,487 | +0.20(+1.22%) |
Feb 05, 2008 | 15.82 | 16.90 | 15.82 | 16.12 | 132,364 | +0.40(+2.55%) |
Feb 04, 2008 | 16.28 | 16.45 | 15.49 | 15.72 | 60,740 | -0.50(-3.11%) |