Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.63 | 21.98 | 21.39 | 21.61 | 250,665 | +0.09(+0.43%) |
Apr 29, 2008 | 21.40 | 21.57 | 21.24 | 21.52 | 123,151 | +0.24(+1.13%) |
Apr 28, 2008 | 20.93 | 21.43 | 20.82 | 21.28 | 125,128 | +0.26(+1.26%) |
Apr 25, 2008 | 20.77 | 21.09 | 19.90 | 21.01 | 149,388 | +0.39(+1.89%) |
Apr 24, 2008 | 20.57 | 20.73 | 20.28 | 20.63 | 188,351 | +0.04(+0.19%) |
Apr 23, 2008 | 20.97 | 20.97 | 20.24 | 20.59 | 220,693 | -0.30(-1.45%) |
Apr 22, 2008 | 21.16 | 21.25 | 20.70 | 20.89 | 153,711 | -0.42(-1.97%) |
Apr 21, 2008 | 21.39 | 21.55 | 20.95 | 21.31 | 218,521 | -0.08(-0.36%) |
Apr 18, 2008 | 21.27 | 21.63 | 21.16 | 21.39 | 201,638 | +0.31(+1.48%) |
Apr 17, 2008 | 20.52 | 21.21 | 20.44 | 21.08 | 340,379 | +0.51(+2.46%) |
Apr 16, 2008 | 20.73 | 20.84 | 20.30 | 20.57 | 194,700 | +0.01(+0.04%) |
Apr 15, 2008 | 20.07 | 20.56 | 19.91 | 20.56 | 162,526 | +0.44(+2.16%) |
Apr 14, 2008 | 20.26 | 20.45 | 19.85 | 20.13 | 188,727 | -0.16(-0.80%) |
Apr 11, 2008 | 20.35 | 20.69 | 20.14 | 20.29 | 267,823 | -0.25(-1.21%) |
Apr 10, 2008 | 20.07 | 20.69 | 19.79 | 20.54 | 185,406 | +0.51(+2.52%) |
Apr 09, 2008 | 20.77 | 20.98 | 19.94 | 20.03 | 270,009 | -0.70(-3.38%) |
Apr 08, 2008 | 20.03 | 20.80 | 19.87 | 20.73 | 367,856 | +0.63(+3.13%) |
Apr 07, 2008 | 20.26 | 20.38 | 19.99 | 20.10 | 187,191 | -0.03(-0.15%) |
Apr 04, 2008 | 20.14 | 20.38 | 19.73 | 20.14 | 247,380 | +0.05(+0.27%) |
Apr 03, 2008 | 19.67 | 20.31 | 19.63 | 20.08 | 283,313 | +0.24(+1.22%) |
Apr 02, 2008 | 18.96 | 19.96 | 18.96 | 19.84 | 370,298 | +0.60(+3.11%) |
Apr 01, 2008 | 19.37 | 20.80 | 18.70 | 19.24 | 756,793 | +1.72(+9.81%) |
Mar 31, 2008 | 17.48 | 17.83 | 17.11 | 17.52 | 353,258 | +0.13(+0.76%) |
Mar 28, 2008 | 17.89 | 17.89 | 17.34 | 17.39 | 275,795 | -0.55(-3.08%) |
Mar 27, 2008 | 18.04 | 18.37 | 17.88 | 17.94 | 205,850 | -0.05(-0.26%) |
Mar 26, 2008 | 18.18 | 18.41 | 17.62 | 17.99 | 471,441 | -0.30(-1.66%) |
Mar 25, 2008 | 18.56 | 18.84 | 17.92 | 18.29 | 152,465 | -0.22(-1.18%) |
Mar 24, 2008 | 18.04 | 18.98 | 18.04 | 18.51 | 221,536 | +0.56(+3.12%) |
Mar 21, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.00(+0.00%) |
Mar 20, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.86(+5.05%) |
Mar 19, 2008 | 17.52 | 18.07 | 17.09 | 17.09 | 157,505 | -0.30(-1.70%) |
Mar 18, 2008 | 17.46 | 17.64 | 17.09 | 17.38 | 154,805 | +0.12(+0.72%) |
Mar 17, 2008 | 16.49 | 17.70 | 16.49 | 17.26 | 180,500 | +0.40(+2.35%) |
Mar 14, 2008 | 17.48 | 17.48 | 16.57 | 16.86 | 133,816 | -0.55(-3.17%) |
Mar 13, 2008 | 16.89 | 17.54 | 16.58 | 17.41 | 234,522 | +0.33(+1.96%) |
Mar 12, 2008 | 16.72 | 17.55 | 16.61 | 17.08 | 144,648 | +0.46(+2.76%) |
Mar 11, 2008 | 16.43 | 16.82 | 16.14 | 16.62 | 151,205 | +0.68(+4.24%) |
Mar 10, 2008 | 16.32 | 16.32 | 15.63 | 15.94 | 228,608 | -0.32(-1.96%) |
Mar 07, 2008 | 15.65 | 16.45 | 15.65 | 16.26 | 212,407 | +0.48(+3.06%) |
Mar 06, 2008 | 16.50 | 16.50 | 15.75 | 15.78 | 204,693 | -0.77(-4.65%) |
Mar 05, 2008 | 16.35 | 16.62 | 16.03 | 16.55 | 317,068 | +0.25(+1.53%) |
Mar 04, 2008 | 16.02 | 16.57 | 15.73 | 16.30 | 298,939 | +0.11(+0.67%) |
Mar 03, 2008 | 16.43 | 16.53 | 15.97 | 16.19 | 287,110 | -0.25(-1.51%) |
Feb 29, 2008 | 16.40 | 16.74 | 16.22 | 16.44 | 241,722 | -0.26(-1.54%) |
Feb 28, 2008 | 16.84 | 16.95 | 16.45 | 16.70 | 138,219 | -0.17(-1.01%) |
Feb 27, 2008 | 16.59 | 17.20 | 16.53 | 16.87 | 88,074 | +0.10(+0.60%) |
Feb 26, 2008 | 16.60 | 17.11 | 16.56 | 16.77 | 111,498 | +0.10(+0.61%) |
Feb 25, 2008 | 16.29 | 16.83 | 16.11 | 16.67 | 167,277 | +0.44(+2.73%) |
Feb 22, 2008 | 16.15 | 16.44 | 15.87 | 16.22 | 188,621 | +0.10(+0.63%) |
Feb 21, 2008 | 16.54 | 16.78 | 16.04 | 16.12 | 196,862 | -0.33(-1.99%) |
Feb 20, 2008 | 15.90 | 16.50 | 15.78 | 16.45 | 214,850 | +0.42(+2.62%) |
Feb 19, 2008 | 16.50 | 16.50 | 15.67 | 16.03 | 142,989 | -0.26(-1.58%) |
Feb 18, 2008 | 15.96 | 16.39 | 15.93 | 16.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.96 | 16.39 | 15.93 | 16.29 | 197,878 | +0.20(+1.26%) |
Feb 14, 2008 | 16.75 | 16.75 | 15.66 | 16.08 | 379,427 | -0.68(-4.08%) |
Feb 13, 2008 | 16.90 | 17.16 | 16.28 | 16.77 | 211,250 | -0.02(-0.09%) |
Feb 12, 2008 | 16.78 | 17.02 | 16.47 | 16.78 | 250,337 | +0.11(+0.65%) |
Feb 11, 2008 | 16.71 | 17.01 | 16.32 | 16.68 | 269,463 | -0.10(-0.60%) |
Feb 08, 2008 | 16.78 | 17.09 | 16.50 | 16.78 | 272,581 | -0.03(-0.19%) |
Feb 07, 2008 | 16.64 | 17.25 | 16.46 | 16.81 | 472,388 | +0.05(+0.28%) |
Feb 06, 2008 | 16.02 | 17.39 | 15.91 | 16.76 | 722,725 | -1.10(-6.18%) |
Feb 05, 2008 | 17.69 | 18.39 | 17.49 | 17.86 | 212,078 | -0.06(-0.35%) |
Feb 04, 2008 | 18.04 | 18.12 | 17.36 | 17.93 | 185,020 | -0.13(-0.73%) |