Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.54 | 19.22 | 18.45 | 18.68 | 37,952 | +0.16(+0.86%) |
Apr 29, 2008 | 18.81 | 19.23 | 18.45 | 18.52 | 30,331 | -0.43(-2.29%) |
Apr 28, 2008 | 18.84 | 19.77 | 18.67 | 18.96 | 46,742 | +0.21(+1.14%) |
Apr 25, 2008 | 19.63 | 19.70 | 18.68 | 18.75 | 51,803 | -0.85(-4.34%) |
Apr 24, 2008 | 18.75 | 19.62 | 18.43 | 19.60 | 42,896 | +0.81(+4.29%) |
Apr 23, 2008 | 19.42 | 19.42 | 18.62 | 18.79 | 40,164 | -0.55(-2.84%) |
Apr 22, 2008 | 20.03 | 20.22 | 18.96 | 19.34 | 64,880 | -0.76(-3.79%) |
Apr 21, 2008 | 20.39 | 20.80 | 20.08 | 20.10 | 63,644 | -0.56(-2.70%) |
Apr 18, 2008 | 20.27 | 21.25 | 20.27 | 20.66 | 70,191 | +0.74(+3.69%) |
Apr 17, 2008 | 20.64 | 20.86 | 19.84 | 19.93 | 60,359 | -1.00(-4.79%) |
Apr 16, 2008 | 19.50 | 20.93 | 19.48 | 20.93 | 93,528 | +1.58(+8.15%) |
Apr 15, 2008 | 19.19 | 19.60 | 18.94 | 19.35 | 25,610 | +0.13(+0.69%) |
Apr 14, 2008 | 18.37 | 20.00 | 18.37 | 19.22 | 67,652 | +0.87(+4.73%) |
Apr 11, 2008 | 19.58 | 20.09 | 18.35 | 18.35 | 59,907 | -1.62(-8.12%) |
Apr 10, 2008 | 19.19 | 20.37 | 19.19 | 19.97 | 33,733 | +0.74(+3.82%) |
Apr 09, 2008 | 20.16 | 20.16 | 19.13 | 19.23 | 60,133 | -0.96(-4.74%) |
Apr 08, 2008 | 19.39 | 20.45 | 19.39 | 20.19 | 56,071 | +0.69(+3.55%) |
Apr 07, 2008 | 20.12 | 20.43 | 19.50 | 19.50 | 48,964 | -0.36(-1.83%) |
Apr 04, 2008 | 20.27 | 20.41 | 19.70 | 19.86 | 24,369 | -0.24(-1.19%) |
Apr 03, 2008 | 20.80 | 20.94 | 19.98 | 20.10 | 32,041 | -0.85(-4.06%) |
Apr 02, 2008 | 20.32 | 21.21 | 20.02 | 20.95 | 72,882 | +0.60(+2.96%) |
Apr 01, 2008 | 20.15 | 20.47 | 19.86 | 20.35 | 57,166 | +0.55(+2.78%) |
Mar 31, 2008 | 19.06 | 20.22 | 18.92 | 19.80 | 60,471 | +0.65(+3.38%) |
Mar 28, 2008 | 19.59 | 20.27 | 19.08 | 19.15 | 42,194 | -0.49(-2.48%) |
Mar 27, 2008 | 20.03 | 20.03 | 19.30 | 19.64 | 38,359 | -0.36(-1.82%) |
Mar 26, 2008 | 20.16 | 20.16 | 19.60 | 20.01 | 80,215 | -0.16(-0.79%) |
Mar 25, 2008 | 20.26 | 20.52 | 19.93 | 20.16 | 54,266 | +0.04(+0.22%) |
Mar 24, 2008 | 19.97 | 20.38 | 19.90 | 20.12 | 82,133 | +0.22(+1.11%) |
Mar 21, 2008 | 19.83 | 20.39 | 19.70 | 19.90 | 211,538 | +0.00(+0.00%) |
Mar 20, 2008 | 19.83 | 20.39 | 19.70 | 19.90 | 211,538 | +0.86(+4.52%) |
Mar 19, 2008 | 19.68 | 19.91 | 19.04 | 19.04 | 63,405 | -0.49(-2.50%) |
Mar 18, 2008 | 19.31 | 19.53 | 18.80 | 19.53 | 142,605 | +0.84(+4.51%) |
Mar 17, 2008 | 17.95 | 19.13 | 17.95 | 18.68 | 100,974 | +0.02(+0.09%) |
Mar 14, 2008 | 18.98 | 19.15 | 18.07 | 18.67 | 453,093 | -0.52(-2.72%) |
Mar 13, 2008 | 17.51 | 19.21 | 17.32 | 19.19 | 707,047 | +1.50(+8.47%) |
Mar 12, 2008 | 18.35 | 18.86 | 17.69 | 17.69 | 401,704 | -0.59(-3.25%) |
Mar 11, 2008 | 17.22 | 18.29 | 16.81 | 18.29 | 545,131 | +1.58(+9.44%) |
Mar 10, 2008 | 16.25 | 16.97 | 15.89 | 16.71 | 653,570 | +0.50(+3.06%) |
Mar 07, 2008 | 16.08 | 16.57 | 15.88 | 16.21 | 684,934 | -0.04(-0.22%) |
Mar 06, 2008 | 16.65 | 16.71 | 16.13 | 16.25 | 125,682 | -0.47(-2.81%) |
Mar 05, 2008 | 17.24 | 17.25 | 16.45 | 16.72 | 51,333 | -0.59(-3.43%) |
Mar 04, 2008 | 16.24 | 17.44 | 15.96 | 17.31 | 153,210 | +0.91(+5.57%) |
Mar 03, 2008 | 16.78 | 17.09 | 15.90 | 16.40 | 150,390 | -0.45(-2.68%) |
Feb 29, 2008 | 17.43 | 17.67 | 16.72 | 16.85 | 125,569 | -0.76(-4.33%) |
Feb 28, 2008 | 18.18 | 18.18 | 17.19 | 17.61 | 99,282 | -0.68(-3.73%) |
Feb 27, 2008 | 18.22 | 18.83 | 17.88 | 18.29 | 98,379 | -0.08(-0.43%) |
Feb 26, 2008 | 18.45 | 19.19 | 18.27 | 18.37 | 96,360 | -0.26(-1.38%) |
Feb 25, 2008 | 18.14 | 18.86 | 17.77 | 18.63 | 128,954 | +0.50(+2.74%) |
Feb 22, 2008 | 17.59 | 18.25 | 17.38 | 18.14 | 80,093 | +0.61(+3.49%) |
Feb 21, 2008 | 18.84 | 18.87 | 17.51 | 17.52 | 96,800 | -1.25(-6.66%) |
Feb 20, 2008 | 17.59 | 18.82 | 17.52 | 18.77 | 90,030 | +1.09(+6.17%) |
Feb 19, 2008 | 18.16 | 18.16 | 17.33 | 17.68 | 86,759 | -0.18(-0.99%) |
Feb 18, 2008 | 17.24 | 17.97 | 17.24 | 17.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.24 | 17.97 | 17.24 | 17.86 | 63,856 | +0.31(+1.77%) |
Feb 14, 2008 | 18.65 | 18.73 | 17.25 | 17.55 | 110,902 | -1.02(-5.49%) |
Feb 13, 2008 | 17.79 | 18.60 | 17.79 | 18.57 | 97,477 | +0.93(+5.28%) |
Feb 12, 2008 | 17.20 | 17.96 | 17.02 | 17.64 | 123,313 | +0.46(+2.68%) |
Feb 11, 2008 | 16.65 | 17.55 | 15.96 | 17.18 | 117,559 | +0.39(+2.32%) |
Feb 08, 2008 | 17.15 | 17.53 | 16.63 | 16.79 | 57,877 | -0.37(-2.17%) |
Feb 07, 2008 | 16.74 | 17.20 | 16.39 | 17.16 | 88,677 | +0.23(+1.36%) |
Feb 06, 2008 | 16.83 | 17.64 | 16.81 | 16.93 | 83,374 | +0.20(+1.22%) |
Feb 05, 2008 | 16.41 | 17.53 | 16.41 | 16.73 | 127,600 | +0.42(+2.55%) |
Feb 04, 2008 | 16.89 | 17.06 | 16.07 | 16.31 | 58,553 | -0.52(-3.11%) |