Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.30 | 18.30 | 17.50 | 17.50 | 1,400 | -0.95(-5.15%) |
Apr 29, 2008 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 18.25 | 18.70 | 18.20 | 18.45 | 800 | +0.10(+0.54%) |
Apr 25, 2008 | 17.90 | 18.50 | 17.90 | 18.35 | 1,800 | +0.65(+3.67%) |
Apr 24, 2008 | 17.60 | 17.70 | 17.45 | 17.70 | 800 | -0.06(-0.34%) |
Apr 23, 2008 | 17.20 | 18.00 | 17.20 | 17.76 | 4,865 | +0.51(+2.96%) |
Apr 22, 2008 | 17.50 | 17.50 | 17.25 | 17.25 | 2,000 | -0.24(-1.38%) |
Apr 21, 2008 | 17.20 | 17.50 | 17.20 | 17.49 | 1,277 | +0.07(+0.41%) |
Apr 18, 2008 | 17.59 | 17.80 | 17.25 | 17.42 | 2,500 | -0.20(-1.14%) |
Apr 17, 2008 | 20.97 | 20.97 | 17.55 | 17.62 | 3,996 | +0.12(+0.69%) |
Apr 16, 2008 | 18.24 | 18.24 | 17.50 | 17.50 | 4,500 | -0.90(-4.89%) |
Apr 15, 2008 | 18.30 | 18.70 | 18.30 | 18.40 | 1,900 | -0.14(-0.76%) |
Apr 14, 2008 | 18.54 | 18.70 | 18.20 | 18.54 | 1,700 | -0.11(-0.59%) |
Apr 11, 2008 | 18.40 | 18.76 | 18.40 | 18.65 | 300 | +0.05(+0.27%) |
Apr 10, 2008 | 19.03 | 19.05 | 18.25 | 18.60 | 1,600 | -0.00(-0.00%) |
Apr 09, 2008 | 17.23 | 20.59 | 17.23 | 18.60 | 2,900 | +0.50(+2.76%) |
Apr 08, 2008 | 17.71 | 18.25 | 17.00 | 18.10 | 13,400 | -0.39(-2.14%) |
Apr 07, 2008 | 19.90 | 19.90 | 18.00 | 18.50 | 13,000 | -1.20(-6.12%) |
Apr 04, 2008 | 20.16 | 20.16 | 18.85 | 19.70 | 7,800 | -0.86(-4.18%) |
Apr 03, 2008 | 21.25 | 21.75 | 20.20 | 20.56 | 10,100 | -0.64(-3.02%) |
Apr 02, 2008 | 21.00 | 21.20 | 20.55 | 21.20 | 3,100 | +0.64(+3.11%) |
Apr 01, 2008 | 20.30 | 20.56 | 20.25 | 20.56 | 1,000 | +0.39(+1.93%) |
Mar 31, 2008 | 21.00 | 21.00 | 20.17 | 20.17 | 2,800 | -0.83(-3.95%) |
Mar 28, 2008 | 21.01 | 21.25 | 21.00 | 21.00 | 1,100 | -0.25(-1.18%) |
Mar 27, 2008 | 21.10 | 21.65 | 20.60 | 21.25 | 2,900 | +0.30(+1.43%) |
Mar 26, 2008 | 21.00 | 21.00 | 20.68 | 20.95 | 1,200 | -0.35(-1.64%) |
Mar 25, 2008 | 22.48 | 22.48 | 20.05 | 21.30 | 9,100 | -0.45(-2.07%) |
Mar 24, 2008 | 21.15 | 22.00 | 21.15 | 21.75 | 8,652 | +0.76(+3.62%) |
Mar 21, 2008 | 20.20 | 21.00 | 20.20 | 20.99 | 5,400 | +0.00(+0.00%) |
Mar 20, 2008 | 20.20 | 21.00 | 20.20 | 20.99 | 5,400 | +0.94(+4.69%) |
Mar 19, 2008 | 19.08 | 20.50 | 18.80 | 20.05 | 8,500 | +0.38(+1.93%) |
Mar 18, 2008 | 19.13 | 20.00 | 19.13 | 19.67 | 900 | +0.25(+1.29%) |
Mar 17, 2008 | 20.10 | 20.23 | 19.15 | 19.42 | 5,400 | -1.00(-4.90%) |
Mar 14, 2008 | 20.11 | 20.42 | 20.07 | 20.42 | 800 | +0.24(+1.19%) |
Mar 13, 2008 | 20.50 | 20.80 | 20.00 | 20.18 | 4,600 | -0.22(-1.08%) |
Mar 12, 2008 | 20.10 | 20.50 | 20.00 | 20.40 | 4,300 | +0.50(+2.51%) |
Mar 11, 2008 | 19.40 | 20.00 | 19.10 | 19.90 | 10,700 | +0.75(+3.92%) |
Mar 10, 2008 | 19.10 | 19.95 | 18.95 | 19.15 | 3,800 | -0.82(-4.11%) |
Mar 07, 2008 | 19.60 | 20.00 | 19.40 | 19.97 | 5,500 | +0.07(+0.35%) |
Mar 06, 2008 | 20.82 | 20.82 | 19.50 | 19.90 | 9,700 | -0.05(-0.25%) |
Mar 05, 2008 | 20.22 | 20.22 | 18.94 | 19.95 | 12,800 | +0.29(+1.48%) |
Mar 04, 2008 | 19.31 | 19.90 | 19.20 | 19.66 | 4,500 | +0.50(+2.61%) |
Mar 03, 2008 | 19.33 | 19.33 | 18.75 | 19.16 | 2,200 | -0.19(-0.98%) |
Feb 29, 2008 | 19.20 | 19.35 | 19.20 | 19.35 | 400 | -0.05(-0.26%) |
Feb 28, 2008 | 19.25 | 19.40 | 19.25 | 19.40 | 300 | -0.11(-0.56%) |
Feb 27, 2008 | 19.50 | 20.00 | 19.35 | 19.51 | 9,200 | +0.36(+1.88%) |
Feb 26, 2008 | 18.85 | 19.30 | 17.96 | 19.15 | 7,600 | +0.30(+1.59%) |
Feb 25, 2008 | 18.75 | 19.00 | 18.75 | 18.85 | 1,200 | -0.13(-0.68%) |
Feb 22, 2008 | 18.85 | 19.00 | 18.65 | 18.98 | 3,400 | -0.02(-0.11%) |
Feb 21, 2008 | 18.70 | 19.25 | 18.54 | 19.00 | 9,000 | +0.55(+2.98%) |
Feb 20, 2008 | 17.50 | 18.65 | 16.50 | 18.45 | 4,400 | +0.51(+2.84%) |
Feb 19, 2008 | 19.82 | 19.82 | 17.75 | 17.94 | 5,800 | -0.36(-1.97%) |
Feb 18, 2008 | 19.60 | 19.68 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.60 | 19.68 | 18.30 | 18.30 | 7,500 | -1.36(-6.92%) |
Feb 14, 2008 | 19.87 | 19.87 | 19.00 | 19.66 | 9,141 | +0.66(+3.47%) |
Feb 13, 2008 | 18.49 | 19.00 | 18.30 | 19.00 | 10,500 | +1.15(+6.44%) |
Feb 12, 2008 | 17.10 | 18.35 | 17.10 | 17.85 | 5,500 | +0.80(+4.69%) |
Feb 11, 2008 | 16.46 | 17.05 | 16.15 | 17.05 | 3,000 | +1.05(+6.56%) |
Feb 08, 2008 | 15.75 | 16.00 | 15.72 | 16.00 | 2,100 | +0.30(+1.91%) |
Feb 07, 2008 | 15.90 | 15.90 | 15.55 | 15.70 | 1,200 | +0.00(+0.00%) |
Feb 06, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 500 | +0.00(+0.00%) |
Feb 05, 2008 | 15.50 | 15.70 | 15.30 | 15.70 | 700 | +0.00(+0.00%) |
Feb 04, 2008 | 15.70 | 15.70 | 14.75 | 15.70 | 4,100 | +0.00(+0.00%) |