Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.42 | 21.87 | 21.42 | 21.42 | 8,950 | +0.05(+0.24%) |
Apr 29, 2008 | 21.37 | 22.11 | 21.28 | 21.37 | 4,500 | -0.76(-3.42%) |
Apr 28, 2008 | 22.12 | 22.22 | 21.91 | 22.12 | 6,655 | +0.25(+1.13%) |
Apr 25, 2008 | 21.16 | 21.87 | 21.42 | 21.87 | 13,800 | +0.71(+3.36%) |
Apr 24, 2008 | 21.16 | 21.20 | 20.74 | 21.16 | 5,200 | +0.11(+0.54%) |
Apr 23, 2008 | 21.05 | 21.42 | 21.05 | 21.05 | 5,555 | -0.95(-4.32%) |
Apr 22, 2008 | 22.00 | 22.48 | 22.00 | 22.00 | 6,595 | -0.04(-0.19%) |
Apr 21, 2008 | 22.04 | 22.04 | 21.43 | 22.04 | 6,360 | +1.00(+4.74%) |
Apr 18, 2008 | 21.05 | 21.30 | 20.55 | 21.05 | 5,745 | +0.88(+4.35%) |
Apr 17, 2008 | 20.17 | 20.17 | 19.79 | 20.17 | 24,650 | -0.06(-0.31%) |
Apr 16, 2008 | 20.23 | 20.26 | 20.11 | 20.23 | 13,950 | +0.45(+2.30%) |
Apr 15, 2008 | 19.77 | 19.86 | 19.76 | 19.77 | 4,805 | -0.15(-0.75%) |
Apr 14, 2008 | 19.67 | 19.94 | 19.74 | 19.92 | 3,365 | +0.25(+1.30%) |
Apr 11, 2008 | 20.86 | 20.64 | 19.67 | 19.67 | 3,400 | -1.19(-5.71%) |
Apr 10, 2008 | 20.86 | 20.86 | 20.19 | 20.86 | 6,025 | +0.44(+2.14%) |
Apr 09, 2008 | 20.42 | 20.46 | 20.14 | 20.42 | 4,410 | +0.11(+0.52%) |
Apr 08, 2008 | 20.24 | 20.39 | 20.27 | 20.32 | 4,165 | +0.07(+0.36%) |
Apr 07, 2008 | 20.24 | 20.74 | 20.24 | 20.24 | 8,690 | -0.58(-2.79%) |
Apr 04, 2008 | 20.83 | 20.89 | 20.18 | 20.83 | 310,940 | +0.93(+4.68%) |
Apr 03, 2008 | 19.89 | 20.05 | 19.77 | 19.89 | 198,780 | +0.16(+0.82%) |
Apr 02, 2008 | 19.57 | 19.73 | 19.59 | 19.73 | 216,800 | +0.16(+0.84%) |
Apr 01, 2008 | 19.42 | 19.57 | 19.43 | 19.57 | 176,095 | +0.15(+0.79%) |
Mar 31, 2008 | 19.42 | 19.50 | 19.10 | 19.42 | 6,032 | -0.08(-0.43%) |
Mar 28, 2008 | 19.60 | 19.73 | 19.50 | 19.50 | 164,705 | -0.10(-0.51%) |
Mar 27, 2008 | 19.85 | 19.80 | 19.60 | 19.60 | 188,950 | -0.25(-1.24%) |
Mar 26, 2008 | 9.125 | 20.40 | 19.71 | 19.85 | 155,605 | +1.70(+9.37%) |
Mar 25, 2008 | 0.1250 | 18.14 | 18.14 | 18.14 | 490 | +0.00(+0.00%) |
Mar 24, 2008 | 17.21 | 18.22 | 17.70 | 18.14 | 9,125 | +0.93(+5.43%) |
Mar 21, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.00(+0.00%) |
Mar 20, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.14(+0.85%) |
Mar 19, 2008 | 17.07 | 18.50 | 17.07 | 17.07 | 10,266 | -1.32(-7.19%) |
Mar 18, 2008 | 17.76 | 18.75 | 18.02 | 18.39 | 9,615 | +0.63(+3.53%) |
Mar 17, 2008 | 17.76 | 18.37 | 17.76 | 17.76 | 64,240 | -0.47(-2.58%) |
Mar 14, 2008 | 18.28 | 18.36 | 17.87 | 18.23 | 3,880 | -0.05(-0.28%) |
Mar 13, 2008 | 18.57 | 18.55 | 18.04 | 18.28 | 7,914 | -0.28(-1.53%) |
Mar 12, 2008 | 18.57 | 18.65 | 18.01 | 18.57 | 5,154 | +0.70(+3.92%) |
Mar 11, 2008 | 17.86 | 18.02 | 17.52 | 17.86 | 3,970 | +0.23(+1.30%) |
Mar 10, 2008 | 17.64 | 17.80 | 17.20 | 17.64 | 8,825 | +0.49(+2.86%) |
Mar 07, 2008 | 17.14 | 17.92 | 17.07 | 17.14 | 5,890 | -1.04(-5.72%) |
Mar 06, 2008 | 18.78 | 18.93 | 18.11 | 18.18 | 7,880 | -0.60(-3.17%) |
Mar 05, 2008 | 18.30 | 18.89 | 18.58 | 18.78 | 4,575 | +0.48(+2.59%) |
Mar 04, 2008 | 18.30 | 18.82 | 18.17 | 18.30 | 16,986 | -0.45(-2.40%) |
Mar 03, 2008 | 18.76 | 18.96 | 18.50 | 18.76 | 3,500 | +0.29(+1.55%) |
Feb 29, 2008 | 18.68 | 18.47 | 18.20 | 18.47 | 45,890 | -0.21(-1.11%) |
Feb 28, 2008 | 18.68 | 19.02 | 18.68 | 18.68 | 4,640 | +0.05(+0.29%) |
Feb 27, 2008 | 18.62 | 18.82 | 18.62 | 18.62 | 2,510 | -0.00(-0.01%) |
Feb 26, 2008 | 18.63 | 18.69 | 18.51 | 18.63 | 1,775 | +1.33(+7.70%) |
Feb 25, 2008 | 17.29 | 17.38 | 16.98 | 17.29 | 5,410 | +0.81(+4.94%) |
Feb 22, 2008 | 16.39 | 16.62 | 15.78 | 16.48 | 3,050 | +0.09(+0.54%) |
Feb 21, 2008 | 16.96 | 16.99 | 16.30 | 16.39 | 6,935 | -0.56(-3.33%) |
Feb 20, 2008 | 16.96 | 16.99 | 16.67 | 16.96 | 1,785 | -0.01(-0.04%) |
Feb 19, 2008 | 17.27 | 17.26 | 16.87 | 16.96 | 6,235 | -0.31(-1.78%) |
Feb 18, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | +0.00(+0.00%) |
Feb 15, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | -0.21(-1.20%) |
Feb 14, 2008 | 17.48 | 17.52 | 17.39 | 17.48 | 3,779 | +0.20(+1.13%) |
Feb 13, 2008 | 17.29 | 17.29 | 17.05 | 17.29 | 2,000 | +0.32(+1.88%) |
Feb 12, 2008 | 16.97 | 17.04 | 16.92 | 16.97 | 11,855 | +0.12(+0.69%) |
Feb 11, 2008 | 16.85 | 17.07 | 16.32 | 16.85 | 2,743 | +0.52(+3.15%) |
Feb 08, 2008 | 16.34 | 16.36 | 16.07 | 16.34 | 11,495 | +0.20(+1.21%) |
Feb 07, 2008 | 15.82 | 16.14 | 15.62 | 16.14 | 8,335 | +0.32(+2.04%) |
Feb 06, 2008 | 15.82 | 15.88 | 15.72 | 15.82 | 3,080 | -0.03(-0.18%) |
Feb 05, 2008 | 16.59 | 16.19 | 15.84 | 15.85 | 23,925 | -0.74(-4.47%) |
Feb 04, 2008 | 15.75 | 16.99 | 16.01 | 16.59 | 10,020 | +0.84(+5.32%) |