Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.19 | 20.73 | 19.98 | 20.21 | 324,336 | +0.04(+0.20%) |
Apr 29, 2008 | 19.97 | 20.39 | 19.84 | 20.17 | 213,417 | +0.21(+1.05%) |
Apr 28, 2008 | 19.21 | 20.01 | 19.21 | 19.96 | 367,336 | +0.55(+2.83%) |
Apr 25, 2008 | 19.20 | 19.49 | 18.50 | 19.41 | 290,950 | +0.33(+1.73%) |
Apr 24, 2008 | 18.37 | 19.33 | 17.86 | 19.08 | 329,778 | +0.70(+3.81%) |
Apr 23, 2008 | 18.11 | 18.47 | 17.64 | 18.38 | 277,876 | -0.02(-0.11%) |
Apr 22, 2008 | 18.66 | 18.66 | 18.28 | 18.40 | 175,235 | -0.39(-2.08%) |
Apr 21, 2008 | 18.61 | 18.99 | 18.30 | 18.79 | 231,522 | -0.19(-1.00%) |
Apr 18, 2008 | 18.84 | 19.06 | 18.36 | 18.98 | 332,245 | +0.52(+2.82%) |
Apr 17, 2008 | 19.03 | 19.03 | 18.43 | 18.46 | 318,861 | -0.66(-3.45%) |
Apr 16, 2008 | 19.12 | 19.49 | 18.89 | 19.12 | 347,841 | +0.14(+0.74%) |
Apr 15, 2008 | 18.45 | 19.00 | 18.13 | 18.98 | 357,445 | +0.69(+3.77%) |
Apr 14, 2008 | 18.14 | 18.44 | 18.02 | 18.29 | 309,327 | +0.07(+0.38%) |
Apr 11, 2008 | 18.25 | 18.38 | 18.15 | 18.22 | 399,531 | -0.09(-0.49%) |
Apr 10, 2008 | 18.25 | 18.54 | 18.21 | 18.31 | 229,659 | +0.04(+0.22%) |
Apr 09, 2008 | 18.45 | 18.66 | 18.19 | 18.27 | 448,510 | -0.12(-0.65%) |
Apr 08, 2008 | 18.22 | 18.58 | 17.90 | 18.39 | 343,639 | -0.01(-0.05%) |
Apr 07, 2008 | 18.38 | 18.61 | 18.14 | 18.40 | 289,988 | +0.11(+0.60%) |
Apr 04, 2008 | 18.35 | 18.48 | 17.74 | 18.29 | 400,361 | +0.03(+0.16%) |
Apr 03, 2008 | 18.08 | 18.41 | 17.97 | 18.26 | 212,688 | -0.02(-0.11%) |
Apr 02, 2008 | 18.58 | 18.59 | 18.08 | 18.28 | 292,213 | -0.27(-1.46%) |
Apr 01, 2008 | 17.89 | 18.69 | 17.82 | 18.55 | 482,965 | +0.68(+3.81%) |
Mar 31, 2008 | 17.60 | 18.37 | 17.30 | 17.87 | 466,085 | +0.12(+0.68%) |
Mar 28, 2008 | 18.00 | 18.15 | 17.64 | 17.75 | 707,354 | -0.14(-0.78%) |
Mar 27, 2008 | 17.40 | 18.32 | 16.82 | 17.89 | 958,476 | +1.03(+6.11%) |
Mar 26, 2008 | 17.00 | 17.08 | 16.80 | 16.86 | 508,273 | -0.36(-2.09%) |
Mar 25, 2008 | 17.66 | 17.66 | 17.08 | 17.22 | 381,532 | -0.51(-2.88%) |
Mar 24, 2008 | 17.45 | 18.01 | 17.26 | 17.73 | 364,335 | +0.31(+1.78%) |
Mar 21, 2008 | 16.69 | 17.48 | 16.40 | 17.42 | 904,930 | +0.00(+0.00%) |
Mar 20, 2008 | 16.69 | 17.48 | 16.40 | 17.42 | 904,930 | +0.93(+5.64%) |
Mar 19, 2008 | 16.81 | 17.29 | 16.47 | 16.49 | 277,254 | -0.13(-0.78%) |
Mar 18, 2008 | 15.90 | 16.73 | 15.74 | 16.62 | 810,370 | +1.06(+6.81%) |
Mar 17, 2008 | 15.85 | 16.38 | 15.47 | 15.56 | 649,758 | -0.74(-4.54%) |
Mar 14, 2008 | 16.94 | 16.99 | 15.99 | 16.30 | 284,761 | -0.48(-2.86%) |
Mar 13, 2008 | 16.42 | 16.95 | 16.16 | 16.78 | 493,000 | +0.14(+0.84%) |
Mar 12, 2008 | 16.56 | 17.35 | 16.38 | 16.64 | 347,397 | +0.12(+0.73%) |
Mar 11, 2008 | 15.83 | 16.60 | 15.67 | 16.52 | 425,573 | +1.11(+7.20%) |
Mar 10, 2008 | 16.08 | 16.14 | 15.39 | 15.41 | 290,093 | -0.58(-3.63%) |
Mar 07, 2008 | 15.65 | 16.20 | 15.58 | 15.99 | 249,399 | +0.18(+1.14%) |
Mar 06, 2008 | 16.30 | 16.59 | 15.79 | 15.81 | 330,062 | -0.55(-3.36%) |
Mar 05, 2008 | 16.30 | 16.44 | 16.15 | 16.36 | 299,670 | +0.17(+1.05%) |
Mar 04, 2008 | 16.14 | 16.47 | 16.07 | 16.19 | 374,081 | -0.06(-0.37%) |
Mar 03, 2008 | 16.08 | 16.45 | 15.90 | 16.25 | 378,444 | +0.15(+0.93%) |
Feb 29, 2008 | 16.22 | 16.42 | 16.01 | 16.10 | 217,808 | -0.34(-2.07%) |
Feb 28, 2008 | 17.04 | 17.38 | 16.27 | 16.44 | 383,673 | -0.70(-4.08%) |
Feb 27, 2008 | 16.93 | 17.31 | 16.66 | 17.14 | 333,881 | +0.01(+0.06%) |
Feb 26, 2008 | 16.17 | 17.15 | 15.91 | 17.13 | 615,945 | +0.82(+5.03%) |
Feb 25, 2008 | 16.08 | 16.39 | 15.89 | 16.31 | 390,819 | +0.20(+1.24%) |
Feb 22, 2008 | 16.11 | 16.15 | 15.72 | 16.11 | 282,430 | -0.01(-0.06%) |
Feb 21, 2008 | 16.30 | 16.46 | 16.07 | 16.12 | 645,008 | -0.12(-0.74%) |
Feb 20, 2008 | 15.87 | 16.29 | 15.67 | 16.24 | 380,247 | +0.29(+1.82%) |
Feb 19, 2008 | 16.46 | 16.46 | 15.85 | 15.95 | 390,964 | -0.33(-2.03%) |
Feb 18, 2008 | 16.67 | 16.67 | 16.17 | 16.28 | 469,024 | +0.00(+0.00%) |
Feb 15, 2008 | 16.67 | 16.67 | 16.17 | 16.28 | 469,024 | -0.55(-3.27%) |
Feb 14, 2008 | 16.68 | 17.06 | 16.25 | 16.83 | 792,298 | -0.06(-0.36%) |
Feb 13, 2008 | 19.40 | 19.60 | 16.30 | 16.89 | 1,807,084 | -2.27(-11.85%) |
Feb 12, 2008 | 19.10 | 19.36 | 18.96 | 19.16 | 360,661 | +0.20(+1.05%) |
Feb 11, 2008 | 19.32 | 19.41 | 18.64 | 18.96 | 536,991 | -0.31(-1.61%) |
Feb 08, 2008 | 19.55 | 19.76 | 19.05 | 19.27 | 331,126 | -0.37(-1.88%) |
Feb 07, 2008 | 19.37 | 20.14 | 19.37 | 19.64 | 596,072 | +0.20(+1.03%) |
Feb 06, 2008 | 20.34 | 20.34 | 19.42 | 19.44 | 298,164 | -0.70(-3.48%) |
Feb 05, 2008 | 20.36 | 20.75 | 20.04 | 20.14 | 328,755 | -0.67(-3.22%) |
Feb 04, 2008 | 20.78 | 21.08 | 20.37 | 20.81 | 515,087 | +0.03(+0.14%) |